Warsaw - Delayed Quote PLN
Allegro.eu S.A. (ALE.WA)
At close: October 31 at 5:00 PM GMT+1
Currency in PLN 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 |
---|---|---|---|---|---|---|
Oct 31, 2024 | 35.52 | 35.76 | 34.87 | 35.12 | 35.12 | 2,372,948 |
Oct 30, 2024 | 35.65 | 36.53 | 35.56 | 35.84 | 35.84 | 3,756,357 |
Oct 29, 2024 | 34.99 | 35.65 | 34.96 | 35.53 | 35.53 | 2,277,672 |
Oct 28, 2024 | 34.81 | 35.70 | 34.81 | 35.00 | 35.00 | 2,436,433 |
Oct 25, 2024 | 34.58 | 34.81 | 34.10 | 34.81 | 34.81 | 1,791,739 |
Oct 24, 2024 | 34.50 | 34.78 | 34.24 | 34.46 | 34.46 | 2,067,601 |
Oct 23, 2024 | 34.38 | 34.49 | 33.92 | 34.28 | 34.28 | 2,603,463 |
Oct 22, 2024 | 34.70 | 35.20 | 34.39 | 34.48 | 34.48 | 2,328,304 |
Oct 21, 2024 | 34.85 | 35.00 | 34.21 | 34.70 | 34.70 | 956,864 |
Oct 18, 2024 | 34.85 | 35.00 | 34.47 | 35.00 | 35.00 | 1,222,208 |
Oct 17, 2024 | 35.24 | 35.66 | 34.80 | 34.85 | 34.85 | 2,064,906 |
Oct 16, 2024 | 34.77 | 35.26 | 34.60 | 35.26 | 35.26 | 2,810,128 |
Oct 15, 2024 | 35.01 | 35.10 | 34.62 | 34.77 | 34.77 | 2,420,563 |
Oct 14, 2024 | 35.40 | 35.60 | 34.79 | 35.01 | 35.01 | 1,629,273 |
Oct 11, 2024 | 34.50 | 35.91 | 34.49 | 35.72 | 35.72 | 1,784,675 |
Oct 10, 2024 | 34.46 | 34.92 | 34.20 | 34.44 | 34.44 | 1,621,657 |
Oct 9, 2024 | 34.38 | 34.87 | 33.93 | 34.44 | 34.44 | 3,491,103 |
Oct 8, 2024 | 33.90 | 34.30 | 33.82 | 34.30 | 34.30 | 3,227,522 |
Oct 7, 2024 | 34.12 | 34.59 | 33.90 | 34.12 | 34.12 | 2,220,188 |
Oct 4, 2024 | 34.46 | 34.58 | 34.08 | 34.10 | 34.10 | 1,732,103 |
Oct 3, 2024 | 34.43 | 34.71 | 33.88 | 34.46 | 34.46 | 1,994,119 |
Oct 2, 2024 | 34.99 | 35.15 | 34.44 | 34.72 | 34.72 | 1,550,632 |
Oct 1, 2024 | 34.92 | 35.55 | 34.65 | 34.71 | 34.71 | 3,184,525 |
Sep 30, 2024 | 35.92 | 36.00 | 34.48 | 34.81 | 34.81 | 4,852,435 |
Sep 27, 2024 | 36.10 | 36.46 | 35.92 | 36.07 | 36.07 | 3,079,810 |
Sep 26, 2024 | 36.28 | 36.88 | 35.94 | 36.10 | 36.10 | 4,032,561 |
Sep 25, 2024 | 36.12 | 36.67 | 36.01 | 36.58 | 36.58 | 2,424,765 |
Sep 24, 2024 | 36.45 | 36.67 | 36.22 | 36.30 | 36.30 | 2,498,119 |
Sep 23, 2024 | 35.83 | 36.35 | 35.38 | 36.33 | 36.33 | 3,002,336 |
Sep 20, 2024 | 35.47 | 36.07 | 35.37 | 35.83 | 35.83 | 9,025,759 |
Sep 19, 2024 | 37.00 | 37.49 | 34.65 | 35.47 | 35.47 | 13,766,493 |
Sep 18, 2024 | 38.67 | 38.96 | 38.23 | 38.72 | 38.72 | 1,393,384 |
Sep 17, 2024 | 38.00 | 38.79 | 37.87 | 38.67 | 38.67 | 2,140,388 |
Sep 16, 2024 | 37.69 | 38.05 | 37.53 | 37.80 | 37.80 | 1,145,663 |
Sep 13, 2024 | 37.00 | 37.62 | 36.97 | 37.53 | 37.53 | 1,360,551 |
Sep 12, 2024 | 36.49 | 37.26 | 36.47 | 37.20 | 37.20 | 1,171,853 |
Sep 11, 2024 | 35.61 | 36.47 | 35.61 | 35.98 | 35.98 | 1,864,727 |
Sep 10, 2024 | 35.78 | 36.49 | 35.67 | 35.96 | 35.96 | 2,046,902 |
Sep 9, 2024 | 36.00 | 36.06 | 35.52 | 35.92 | 35.92 | 1,029,387 |
Sep 6, 2024 | 36.56 | 37.40 | 35.81 | 35.86 | 35.86 | 1,526,887 |
Sep 5, 2024 | 37.35 | 37.53 | 36.60 | 36.72 | 36.72 | 1,406,185 |
Sep 4, 2024 | 37.40 | 37.79 | 37.17 | 37.46 | 37.46 | 1,006,264 |
Sep 3, 2024 | 37.98 | 38.40 | 37.78 | 37.90 | 37.90 | 746,554 |
Sep 2, 2024 | 37.75 | 38.19 | 36.94 | 37.88 | 37.88 | 1,181,719 |
Aug 30, 2024 | 37.90 | 38.07 | 37.58 | 38.07 | 38.07 | 2,516,828 |
Aug 29, 2024 | 37.40 | 37.94 | 37.18 | 37.90 | 37.90 | 1,142,883 |
Aug 28, 2024 | 37.80 | 37.94 | 37.31 | 37.38 | 37.38 | 1,007,190 |
Aug 27, 2024 | 37.96 | 38.06 | 37.16 | 37.62 | 37.62 | 1,059,773 |
Aug 26, 2024 | 37.99 | 38.13 | 37.22 | 37.88 | 37.88 | 1,064,205 |
Aug 23, 2024 | 38.85 | 38.85 | 37.67 | 37.88 | 37.88 | 1,677,144 |
Aug 22, 2024 | 38.24 | 39.25 | 38.24 | 38.72 | 38.72 | 1,238,098 |
Aug 21, 2024 | 37.35 | 38.56 | 36.92 | 38.53 | 38.53 | 1,786,858 |
Aug 20, 2024 | 38.50 | 38.51 | 37.32 | 37.44 | 37.44 | 1,603,515 |
Aug 19, 2024 | 39.06 | 39.26 | 38.06 | 38.26 | 38.26 | 2,575,942 |
Aug 16, 2024 | 38.79 | 39.64 | 38.77 | 39.15 | 39.15 | 3,530,734 |
Aug 14, 2024 | 37.58 | 38.64 | 37.58 | 38.20 | 38.20 | 2,936,186 |
Aug 13, 2024 | 37.47 | 37.58 | 37.22 | 37.50 | 37.50 | 2,312,553 |
Aug 12, 2024 | 36.31 | 37.48 | 36.17 | 37.25 | 37.25 | 1,868,661 |
Aug 9, 2024 | 36.56 | 36.81 | 36.15 | 36.31 | 36.31 | 2,252,792 |
Aug 8, 2024 | 35.38 | 36.26 | 34.83 | 36.24 | 36.24 | 1,906,905 |
Aug 7, 2024 | 34.97 | 35.45 | 34.78 | 35.39 | 35.39 | 1,748,356 |
Aug 6, 2024 | 35.42 | 35.80 | 34.20 | 34.53 | 34.53 | 2,140,969 |
Aug 5, 2024 | 34.22 | 35.18 | 34.01 | 35.15 | 35.15 | 1,909,050 |
Aug 2, 2024 | 35.78 | 35.99 | 35.15 | 35.86 | 35.86 | 1,729,802 |
Aug 1, 2024 | 36.70 | 36.74 | 35.96 | 36.21 | 36.21 | 1,267,254 |
Jul 31, 2024 | 36.35 | 36.85 | 36.08 | 36.40 | 36.40 | 2,459,252 |
Jul 30, 2024 | 35.86 | 37.02 | 35.76 | 35.88 | 35.88 | 3,286,723 |
Jul 29, 2024 | 35.80 | 35.88 | 35.15 | 35.74 | 35.74 | 2,381,520 |
Jul 26, 2024 | 35.42 | 35.65 | 35.12 | 35.50 | 35.50 | 703,504 |
Jul 25, 2024 | 34.83 | 35.44 | 34.80 | 35.41 | 35.41 | 1,429,951 |
Jul 24, 2024 | 35.00 | 35.51 | 34.67 | 35.33 | 35.33 | 1,197,909 |
Jul 23, 2024 | 35.15 | 35.42 | 34.80 | 35.42 | 35.42 | 1,250,493 |
Jul 22, 2024 | 35.28 | 35.55 | 34.83 | 35.13 | 35.13 | 880,336 |
Jul 19, 2024 | 35.19 | 35.52 | 34.79 | 35.13 | 35.13 | 965,380 |
Jul 18, 2024 | 34.98 | 35.59 | 34.40 | 35.30 | 35.30 | 1,899,420 |
Jul 17, 2024 | 35.80 | 35.98 | 34.60 | 34.78 | 34.78 | 2,071,623 |
Jul 16, 2024 | 36.51 | 36.60 | 35.56 | 35.88 | 35.88 | 1,553,598 |
Jul 15, 2024 | 36.50 | 36.89 | 36.15 | 36.67 | 36.67 | 1,256,128 |
Jul 12, 2024 | 36.45 | 36.87 | 36.17 | 36.80 | 36.80 | 1,776,177 |
Jul 11, 2024 | 36.00 | 36.75 | 35.74 | 36.60 | 36.60 | 878,421 |
Jul 10, 2024 | 36.19 | 36.57 | 35.30 | 35.76 | 35.76 | 1,807,872 |
Jul 9, 2024 | 35.86 | 36.14 | 35.80 | 36.09 | 36.09 | 1,160,121 |
Jul 8, 2024 | 35.60 | 36.03 | 35.41 | 35.88 | 35.88 | 1,315,661 |
Jul 5, 2024 | 36.48 | 36.80 | 35.24 | 35.60 | 35.60 | 1,546,573 |
Jul 4, 2024 | 36.63 | 36.76 | 35.97 | 36.42 | 36.42 | 1,254,002 |
Jul 3, 2024 | 36.93 | 37.11 | 36.38 | 36.63 | 36.63 | 1,857,117 |
Jul 2, 2024 | 37.13 | 37.24 | 36.23 | 36.44 | 36.44 | 3,145,131 |
Jul 1, 2024 | 37.90 | 38.13 | 37.21 | 37.25 | 37.25 | 2,068,349 |
Jun 28, 2024 | 38.12 | 38.22 | 37.46 | 37.70 | 37.70 | 1,684,937 |
Jun 27, 2024 | 38.10 | 38.90 | 37.90 | 38.06 | 38.06 | 3,444,460 |
Jun 26, 2024 | 38.00 | 38.44 | 37.71 | 38.29 | 38.29 | 5,409,681 |
Jun 25, 2024 | 37.62 | 38.08 | 37.10 | 37.60 | 37.60 | 2,146,231 |
Jun 24, 2024 | 37.00 | 37.79 | 36.95 | 37.62 | 37.62 | 2,217,820 |
Jun 21, 2024 | 37.05 | 37.52 | 36.85 | 37.06 | 37.06 | 5,540,335 |
Jun 20, 2024 | 37.30 | 37.65 | 36.78 | 37.19 | 37.19 | 2,380,965 |
Jun 19, 2024 | 37.50 | 37.55 | 36.92 | 37.30 | 37.30 | 1,225,607 |
Jun 18, 2024 | 37.93 | 38.00 | 37.11 | 37.20 | 37.20 | 1,668,148 |
Jun 17, 2024 | 36.72 | 37.94 | 36.72 | 37.70 | 37.70 | 6,487,167 |
Jun 14, 2024 | 37.31 | 37.33 | 36.36 | 36.76 | 36.76 | 1,471,646 |
Jun 13, 2024 | 37.72 | 37.82 | 37.01 | 37.33 | 37.33 | 1,617,953 |
Jun 12, 2024 | 37.30 | 37.69 | 36.85 | 37.56 | 37.56 | 3,453,330 |
Jun 11, 2024 | 37.50 | 37.78 | 36.95 | 37.29 | 37.29 | 1,442,242 |
Jun 10, 2024 | 36.69 | 37.49 | 36.64 | 37.49 | 37.49 | 2,245,812 |
Jun 7, 2024 | 37.60 | 37.81 | 36.67 | 37.18 | 37.18 | 2,349,284 |
Jun 6, 2024 | 38.30 | 38.80 | 37.42 | 37.67 | 37.67 | 1,874,593 |
Jun 5, 2024 | 38.29 | 38.54 | 37.74 | 38.25 | 38.25 | 2,267,749 |
Jun 4, 2024 | 37.89 | 38.54 | 37.60 | 38.29 | 38.29 | 4,126,542 |
Jun 3, 2024 | 38.17 | 38.49 | 37.60 | 38.00 | 38.00 | 2,230,083 |
May 31, 2024 | 38.90 | 39.00 | 37.00 | 37.78 | 37.78 | 9,416,541 |
May 29, 2024 | 39.60 | 39.83 | 38.67 | 39.13 | 39.13 | 3,745,353 |
May 28, 2024 | 40.00 | 40.71 | 39.51 | 39.83 | 39.83 | 4,205,904 |
May 27, 2024 | 40.00 | 40.38 | 39.44 | 39.97 | 39.97 | 8,081,085 |
May 24, 2024 | 39.72 | 40.45 | 39.62 | 40.00 | 40.00 | 3,345,723 |
May 23, 2024 | 38.58 | 41.17 | 38.30 | 39.92 | 39.92 | 7,743,367 |
May 22, 2024 | 37.50 | 37.91 | 36.08 | 37.91 | 37.91 | 3,297,351 |
May 21, 2024 | 38.70 | 38.90 | 37.35 | 37.63 | 37.63 | 3,310,293 |
May 20, 2024 | 39.00 | 39.18 | 36.78 | 38.85 | 38.85 | 4,016,000 |
May 17, 2024 | 38.00 | 38.90 | 38.00 | 38.85 | 38.85 | 5,799,999 |
May 16, 2024 | 38.22 | 38.74 | 38.11 | 38.39 | 38.39 | 2,017,025 |
May 15, 2024 | 38.01 | 38.24 | 37.54 | 38.24 | 38.24 | 3,482,649 |
May 14, 2024 | 38.00 | 38.08 | 37.30 | 38.06 | 38.06 | 5,340,127 |
May 13, 2024 | 37.71 | 38.46 | 37.71 | 38.06 | 38.06 | 3,872,988 |
May 10, 2024 | 37.31 | 38.12 | 37.31 | 38.00 | 38.00 | 3,953,875 |
May 9, 2024 | 36.44 | 37.50 | 36.22 | 37.12 | 37.12 | 7,427,209 |
May 8, 2024 | 36.20 | 36.72 | 36.10 | 36.42 | 36.42 | 3,529,325 |
May 7, 2024 | 36.60 | 37.38 | 35.82 | 36.21 | 36.21 | 5,612,007 |
May 6, 2024 | 34.62 | 37.59 | 34.62 | 36.90 | 36.90 | 6,018,076 |
May 2, 2024 | 33.90 | 34.51 | 33.84 | 34.20 | 34.20 | 1,028,343 |
Apr 30, 2024 | 34.37 | 34.62 | 33.70 | 34.01 | 34.01 | 1,458,213 |
Apr 29, 2024 | 33.29 | 34.38 | 33.28 | 34.29 | 34.29 | 2,934,885 |
Apr 26, 2024 | 32.60 | 33.90 | 32.60 | 33.27 | 33.27 | 2,693,586 |
Apr 25, 2024 | 32.90 | 33.00 | 32.17 | 32.30 | 32.30 | 1,863,658 |
Apr 24, 2024 | 33.33 | 33.48 | 32.49 | 32.90 | 32.90 | 2,874,068 |
Apr 23, 2024 | 33.49 | 33.83 | 32.94 | 33.33 | 33.33 | 2,195,085 |
Apr 22, 2024 | 32.99 | 33.85 | 32.65 | 33.29 | 33.29 | 10,525,090 |
Apr 19, 2024 | 32.48 | 33.15 | 32.46 | 32.67 | 32.67 | 8,864,561 |
Apr 18, 2024 | 31.96 | 33.04 | 31.67 | 33.00 | 33.00 | 6,890,044 |
Apr 17, 2024 | 31.38 | 33.42 | 31.30 | 31.89 | 31.89 | 15,704,552 |
Apr 16, 2024 | 30.58 | 31.52 | 30.50 | 31.38 | 31.38 | 2,110,288 |
Apr 15, 2024 | 30.92 | 31.52 | 30.73 | 31.00 | 31.00 | 1,049,723 |
Apr 12, 2024 | 31.49 | 31.76 | 30.85 | 30.94 | 30.94 | 1,769,862 |
Apr 11, 2024 | 31.00 | 32.08 | 30.85 | 31.45 | 31.45 | 3,295,542 |
Apr 10, 2024 | 30.80 | 31.20 | 30.67 | 31.04 | 31.04 | 2,255,781 |
Apr 9, 2024 | 31.06 | 31.53 | 30.56 | 30.75 | 30.75 | 2,188,634 |
Apr 8, 2024 | 30.90 | 31.17 | 30.52 | 31.06 | 31.06 | 2,209,312 |
Apr 5, 2024 | 31.50 | 31.51 | 30.79 | 30.90 | 30.90 | 3,016,158 |
Apr 4, 2024 | 32.00 | 32.09 | 31.52 | 31.66 | 31.66 | 2,228,467 |
Apr 3, 2024 | 32.12 | 32.72 | 31.70 | 32.09 | 32.09 | 1,783,999 |
Apr 2, 2024 | 33.07 | 33.07 | 31.86 | 32.20 | 32.20 | 1,934,961 |
Mar 28, 2024 | 32.43 | 33.14 | 32.42 | 33.08 | 33.08 | 2,122,478 |
Mar 27, 2024 | 31.96 | 32.40 | 31.90 | 32.40 | 32.40 | 1,197,036 |
Mar 26, 2024 | 31.60 | 32.36 | 31.47 | 31.96 | 31.96 | 2,451,584 |
Mar 25, 2024 | 32.60 | 32.72 | 31.49 | 31.59 | 31.59 | 1,661,320 |
Mar 22, 2024 | 32.63 | 33.37 | 32.42 | 32.74 | 32.74 | 2,510,931 |
Mar 21, 2024 | 31.80 | 32.75 | 31.77 | 32.59 | 32.59 | 2,767,328 |
Mar 20, 2024 | 31.70 | 32.06 | 31.46 | 31.61 | 31.61 | 2,226,836 |
Mar 19, 2024 | 32.06 | 33.00 | 31.20 | 31.64 | 31.64 | 3,107,419 |
Mar 18, 2024 | 33.07 | 33.55 | 31.46 | 32.06 | 32.06 | 3,329,664 |
Mar 15, 2024 | 30.80 | 33.51 | 30.79 | 33.06 | 33.06 | 9,866,695 |
Mar 14, 2024 | 31.36 | 32.15 | 30.34 | 30.68 | 30.68 | 6,224,230 |
Mar 13, 2024 | 31.16 | 31.18 | 30.31 | 30.33 | 30.33 | 2,774,293 |
Mar 12, 2024 | 31.00 | 31.34 | 30.67 | 31.09 | 31.09 | 2,984,066 |
Mar 11, 2024 | 31.24 | 31.31 | 30.52 | 30.83 | 30.83 | 2,126,742 |
Mar 8, 2024 | 30.99 | 31.40 | 30.52 | 31.26 | 31.26 | 2,582,031 |
Mar 7, 2024 | 30.30 | 30.92 | 30.10 | 30.80 | 30.80 | 1,900,061 |
Mar 6, 2024 | 30.54 | 30.90 | 30.50 | 30.52 | 30.52 | 2,078,499 |
Mar 5, 2024 | 30.70 | 30.82 | 30.22 | 30.54 | 30.54 | 3,116,693 |
Mar 4, 2024 | 31.50 | 31.60 | 30.70 | 30.75 | 30.75 | 1,724,752 |
Mar 1, 2024 | 32.60 | 32.63 | 31.14 | 31.35 | 31.35 | 1,734,779 |
Feb 29, 2024 | 32.15 | 32.71 | 31.91 | 32.24 | 32.24 | 1,925,505 |
Feb 28, 2024 | 33.54 | 33.54 | 32.31 | 32.35 | 32.35 | 1,517,247 |
Feb 27, 2024 | 33.38 | 33.96 | 33.12 | 33.54 | 33.54 | 2,049,051 |
Feb 26, 2024 | 32.87 | 33.45 | 32.83 | 33.38 | 33.38 | 1,155,282 |
Feb 23, 2024 | 33.13 | 33.94 | 32.53 | 32.87 | 32.87 | 2,288,669 |
Feb 22, 2024 | 31.70 | 33.16 | 31.40 | 33.13 | 33.13 | 3,124,292 |
Feb 21, 2024 | 31.86 | 32.16 | 31.14 | 31.18 | 31.18 | 1,636,748 |
Feb 20, 2024 | 31.98 | 32.40 | 31.79 | 31.86 | 31.86 | 1,267,788 |
Feb 19, 2024 | 31.80 | 32.31 | 31.67 | 32.26 | 32.26 | 1,221,853 |
Feb 16, 2024 | 32.00 | 32.30 | 31.61 | 31.80 | 31.80 | 564,699 |
Feb 15, 2024 | 32.04 | 32.26 | 31.88 | 32.00 | 32.00 | 1,024,173 |
Feb 14, 2024 | 31.04 | 32.10 | 31.04 | 32.04 | 32.04 | 943,220 |
Feb 13, 2024 | 32.16 | 32.74 | 30.78 | 31.29 | 31.29 | 3,373,732 |
Feb 12, 2024 | 31.70 | 32.19 | 31.50 | 32.19 | 32.19 | 1,595,681 |
Feb 9, 2024 | 31.48 | 31.80 | 31.32 | 31.67 | 31.67 | 2,185,877 |
Feb 8, 2024 | 30.90 | 31.70 | 30.87 | 31.48 | 31.48 | 1,191,858 |
Feb 7, 2024 | 30.53 | 31.20 | 30.40 | 31.00 | 31.00 | 1,007,039 |
Feb 6, 2024 | 30.78 | 30.83 | 30.33 | 30.65 | 30.65 | 1,461,796 |
Feb 5, 2024 | 30.60 | 31.28 | 30.25 | 30.38 | 30.38 | 1,994,259 |
Feb 2, 2024 | 31.06 | 31.57 | 30.41 | 30.41 | 30.41 | 2,228,696 |
Feb 1, 2024 | 30.39 | 31.29 | 30.13 | 30.97 | 30.97 | 1,861,114 |
Jan 31, 2024 | 30.02 | 30.40 | 30.02 | 30.39 | 30.39 | 1,345,668 |
Jan 30, 2024 | 30.14 | 30.49 | 29.96 | 30.15 | 30.15 | 1,008,612 |
Jan 29, 2024 | 30.20 | 30.36 | 29.85 | 30.14 | 30.14 | 877,959 |
Jan 26, 2024 | 30.06 | 30.30 | 29.85 | 30.22 | 30.22 | 1,052,361 |
Jan 25, 2024 | 30.59 | 31.10 | 29.93 | 30.20 | 30.20 | 1,608,795 |
Jan 24, 2024 | 30.30 | 30.63 | 30.02 | 30.52 | 30.52 | 1,271,488 |
Jan 23, 2024 | 30.53 | 30.60 | 29.75 | 30.00 | 30.00 | 1,541,835 |
Jan 22, 2024 | 31.30 | 31.52 | 30.12 | 30.23 | 30.23 | 2,506,248 |
Jan 19, 2024 | 30.93 | 31.51 | 30.25 | 31.51 | 31.51 | 2,721,973 |
Jan 18, 2024 | 30.45 | 31.02 | 30.02 | 30.59 | 30.59 | 2,118,796 |
Jan 17, 2024 | 30.60 | 30.80 | 30.12 | 30.19 | 30.19 | 1,823,353 |
Jan 16, 2024 | 31.10 | 31.41 | 30.55 | 30.89 | 30.89 | 1,241,545 |
Jan 15, 2024 | 32.40 | 32.69 | 30.92 | 31.10 | 31.10 | 2,013,173 |
Jan 12, 2024 | 31.39 | 32.89 | 31.38 | 32.40 | 32.40 | 3,976,776 |
Jan 11, 2024 | 31.48 | 32.44 | 31.27 | 31.41 | 31.41 | 5,725,913 |
Jan 10, 2024 | 30.50 | 31.53 | 30.41 | 31.45 | 31.45 | 3,872,696 |
Jan 9, 2024 | 30.19 | 30.55 | 29.92 | 30.50 | 30.50 | 2,677,187 |
Jan 8, 2024 | 29.63 | 29.97 | 29.52 | 29.90 | 29.90 | 2,388,508 |
Jan 5, 2024 | 30.00 | 30.11 | 29.53 | 29.93 | 29.93 | 2,208,320 |
Jan 4, 2024 | 30.50 | 30.84 | 29.83 | 30.00 | 30.00 | 4,493,008 |
Jan 3, 2024 | 31.33 | 31.50 | 29.83 | 30.33 | 30.33 | 4,282,703 |
Jan 2, 2024 | 33.33 | 33.35 | 31.31 | 31.31 | 31.31 | 2,842,748 |
Dec 29, 2023 | 33.50 | 33.63 | 33.04 | 33.33 | 33.33 | 1,212,698 |
Dec 28, 2023 | 33.50 | 33.88 | 33.35 | 33.48 | 33.48 | 1,391,893 |
Dec 27, 2023 | 33.20 | 33.57 | 33.17 | 33.40 | 33.40 | 1,258,839 |
Dec 22, 2023 | 32.85 | 33.08 | 32.35 | 33.00 | 33.00 | 1,451,586 |
Dec 21, 2023 | 33.40 | 33.40 | 32.70 | 33.04 | 33.04 | 2,266,858 |
Dec 20, 2023 | 33.68 | 33.88 | 33.10 | 33.56 | 33.56 | 2,186,372 |
Dec 19, 2023 | 33.22 | 34.16 | 33.22 | 33.67 | 33.67 | 2,533,300 |
Dec 18, 2023 | 33.98 | 33.98 | 32.75 | 33.84 | 33.84 | 2,974,852 |
Dec 15, 2023 | 32.25 | 34.77 | 32.10 | 34.27 | 34.27 | 12,817,382 |
Dec 14, 2023 | 31.42 | 32.25 | 31.16 | 32.20 | 32.20 | 5,422,169 |
Dec 13, 2023 | 30.00 | 31.17 | 29.99 | 30.93 | 30.93 | 3,524,778 |
Dec 12, 2023 | 30.20 | 30.41 | 29.62 | 29.92 | 29.92 | 2,817,749 |
Dec 11, 2023 | 30.21 | 30.51 | 29.94 | 30.14 | 30.14 | 1,749,387 |
Dec 8, 2023 | 30.03 | 30.55 | 30.03 | 30.23 | 30.23 | 1,219,928 |
Dec 7, 2023 | 30.32 | 30.34 | 29.76 | 30.03 | 30.03 | 1,311,906 |
Dec 6, 2023 | 30.41 | 30.55 | 29.90 | 30.32 | 30.32 | 1,338,614 |
Dec 5, 2023 | 29.58 | 30.42 | 29.39 | 30.30 | 30.30 | 2,609,282 |
Dec 4, 2023 | 29.50 | 30.00 | 29.24 | 29.42 | 29.42 | 1,035,742 |
Dec 1, 2023 | 28.96 | 29.56 | 28.61 | 29.50 | 29.50 | 1,989,557 |
Nov 30, 2023 | 29.00 | 29.38 | 28.94 | 28.94 | 28.94 | 9,574,560 |
Nov 29, 2023 | 29.29 | 29.52 | 28.92 | 28.99 | 28.99 | 1,464,753 |
Nov 28, 2023 | 29.24 | 29.56 | 28.92 | 29.06 | 29.06 | 1,800,408 |
Nov 27, 2023 | 29.88 | 30.10 | 28.77 | 29.25 | 29.25 | 1,758,634 |
Nov 24, 2023 | 29.92 | 30.20 | 29.64 | 29.64 | 29.64 | 1,109,116 |
Nov 23, 2023 | 30.13 | 30.25 | 29.82 | 29.94 | 29.94 | 822,169 |
Nov 22, 2023 | 29.99 | 30.28 | 29.83 | 30.13 | 30.13 | 1,901,101 |
Nov 21, 2023 | 29.63 | 30.35 | 29.61 | 29.80 | 29.80 | 2,115,499 |
Nov 20, 2023 | 29.31 | 30.10 | 29.25 | 29.55 | 29.55 | 1,881,558 |
Nov 17, 2023 | 29.51 | 30.10 | 29.10 | 29.20 | 29.20 | 3,837,062 |
Nov 16, 2023 | 32.00 | 32.00 | 29.50 | 29.51 | 29.51 | 10,862,234 |
Nov 15, 2023 | 31.95 | 32.85 | 31.64 | 32.53 | 32.53 | 3,975,782 |
Nov 14, 2023 | 30.45 | 31.95 | 30.00 | 31.77 | 31.77 | 2,556,902 |
Nov 13, 2023 | 30.96 | 31.27 | 30.35 | 30.38 | 30.38 | 1,396,020 |
Nov 10, 2023 | 30.88 | 30.98 | 30.43 | 30.89 | 30.89 | 938,246 |
Nov 9, 2023 | 30.80 | 30.97 | 29.89 | 30.97 | 30.97 | 3,276,518 |
Nov 8, 2023 | 31.16 | 31.22 | 30.86 | 30.86 | 30.86 | 1,365,263 |
Nov 7, 2023 | 31.15 | 31.86 | 30.86 | 31.16 | 31.16 | 3,031,673 |
Nov 6, 2023 | 31.33 | 31.44 | 31.00 | 31.20 | 31.20 | 1,881,095 |
Nov 3, 2023 | 30.80 | 31.33 | 30.50 | 31.30 | 31.30 | 1,806,590 |
Nov 2, 2023 | 31.06 | 31.16 | 30.18 | 30.79 | 30.79 | 2,362,478 |
Oct 31, 2023 | 29.80 | 30.55 | 29.61 | 30.15 | 30.15 | 2,284,222 |
Related Tickers
AOl.XC
NELLY.ST Nelly Group AB (publ)
28.25
-0.35%
BUKA.JK PT Bukalapak.com Tbk.
128.00
0.00%
AHLA.DE Alibaba Group Holding Limited
90.00
-1.21%
QRTEA Qurate Retail, Inc.
0.5344
+0.81%
TKWY.AS Just Eat Takeaway.com N.V.
10.48
-4.34%
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
3.1900
-5.34%
BZUN Baozun Inc.
3.1300
-0.95%
3690.HK Meituan
182.500
-1.19%
CPNG Coupang, Inc.
25.79
-1.71%