OTC Markets EXMKT - Delayed Quote USD
Venator Materials PLC (VNTRF)
As of October 24 at 11:20 AM EDT. Market Open.
Currency in USD 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 24, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 50 |
| Oct 23, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 22, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 21, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 18, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 17, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 16, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 15, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 14, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 11, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 10, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 9, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 8, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 7, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 4, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 3, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 2, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 1, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 30, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 27, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 26, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 25, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 24, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 7 |
| Sep 23, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 18 |
| Sep 20, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Sep 19, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Sep 18, 2024 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | 944 |
| Sep 17, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 16, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 13, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 12, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 11, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 10, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 9, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 6, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 35 |
| Sep 5, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 4, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Sep 3, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 30, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 29, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 28, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 27, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 26, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 23, 2024 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 7 |
| Aug 22, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 4 |
| Aug 21, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 20, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 19, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 16, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 15, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 14, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 13, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 12, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 9, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 8, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 7, 2024 | 525.00 | 620.00 | 525.00 | 620.00 | 620.00 | 3,058 |
| Aug 6, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 5, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 2, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Aug 1, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Jul 31, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Jul 30, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Jul 29, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| Jul 26, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | - |
| Jul 25, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | - |
| Jul 24, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | - |
| Jul 23, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | - |
| Jul 22, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | - |
| Jul 19, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | - |
| Jul 18, 2024 | 620.11 | 620.11 | 620.11 | 620.11 | 620.11 | 9 |
| Jul 17, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 7 |
| Jul 16, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 15, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 12, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 11, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 10, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 9, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jul 8, 2024 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 312 |
| Jul 5, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jul 3, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jul 2, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jul 1, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 28, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 27, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 26, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 25, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 24, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 21, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 20, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 18, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 17, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 14, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 13, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 12, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 11, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 10, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 7, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 6, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 5, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 4, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| Jun 3, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 31, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 30, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 29, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 28, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 24, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 23, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 22, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 21, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 20, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 17, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 16, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 15, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 14, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 13, 2024 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | - |
| May 10, 2024 | 700.00 | 700.00 | 687.50 | 687.50 | 687.50 | 217 |
| May 9, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| May 8, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 158 |
| May 7, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 158 |
| May 6, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 3, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 2, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 1, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 30, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 29, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 26, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 25, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 24, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 23, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 22, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 19, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 18, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 17, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 16, 2024 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 1,323 |
| Apr 15, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 12, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 11, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 10, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 9, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 8, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 5, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 4, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 3, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 2, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Apr 1, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 28, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 27, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 26, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 25, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 22, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 21, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 20, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 19, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 18, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 15, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 14, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 13, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 12, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 11, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 8, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 7, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 6, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 5, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 4, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Mar 1, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 29, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 28, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 27, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 26, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 23, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 22, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 21, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 20, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 16, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 15, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 14, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 13, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 12, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 9, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 8, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 7, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 6, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 5, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 2, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 1, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 31, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 30, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 29, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 26, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 25, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 24, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 23, 2024 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 1,808 |
| Jan 22, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 19, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 18, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 17, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 16, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 12, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 11, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 10, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 9, 2024 | 1:137523 Stock Splits | |||||
| Jan 9, 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| Jan 8, 2024 | 1,375.23 | 1,650.28 | 1,375.23 | 1,512.76 | 1,512.76 | 1 |
| Jan 5, 2024 | 1,375.23 | 1,650.28 | 1,244.59 | 1,375.23 | 1,375.23 | - |
| Jan 4, 2024 | 1,526.51 | 1,650.28 | 1,375.23 | 1,375.23 | 1,375.23 | 10 |
| Jan 3, 2024 | 1,650.28 | 1,650.28 | 1,512.76 | 1,526.51 | 1,526.51 | 1 |
| Jan 2, 2024 | 1,526.51 | 1,650.28 | 1,388.98 | 1,650.28 | 1,650.28 | 9 |
| Dec 29, 2023 | 976.41 | 1,650.28 | 962.66 | 1,435.74 | 1,435.74 | 10 |
| Dec 28, 2023 | 1,237.71 | 1,237.71 | 976.41 | 976.41 | 976.41 | 115 |
| Dec 27, 2023 | 825.14 | 1,402.74 | 825.14 | 1,361.48 | 1,361.48 | 16 |
| Dec 26, 2023 | 1,237.71 | 1,650.28 | 687.62 | 825.14 | 825.14 | 163 |
| Dec 22, 2023 | 1,650.28 | 1,650.28 | 1,100.19 | 1,375.23 | 1,375.23 | 5 |
| Dec 21, 2023 | 1,347.73 | 1,650.28 | 990.17 | 1,650.28 | 1,650.28 | 13 |
| Dec 20, 2023 | 990.17 | 1,306.47 | 990.17 | 990.17 | 990.17 | 36 |
| Dec 19, 2023 | 1,045.18 | 1,100.19 | 976.41 | 1,100.19 | 1,100.19 | 2 |
| Dec 18, 2023 | 1,100.19 | 1,100.19 | 976.41 | 1,045.18 | 1,045.18 | 101 |
| Dec 15, 2023 | 976.41 | 1,100.19 | 976.41 | 1,050.68 | 1,050.68 | 46 |
| Dec 14, 2023 | 1,237.71 | 1,375.23 | 976.41 | 1,127.69 | 1,127.69 | 74 |
| Dec 13, 2023 | 1,306.47 | 1,375.23 | 921.41 | 1,237.71 | 1,237.71 | 6 |
| Dec 12, 2023 | 935.16 | 951.66 | 550.09 | 859.52 | 859.52 | 18 |
| Dec 11, 2023 | 962.66 | 990.17 | 935.16 | 935.16 | 935.16 | 9 |
| Dec 8, 2023 | 893.90 | 962.66 | 893.90 | 928.28 | 928.28 | 135 |
| Dec 7, 2023 | 1,017.67 | 1,017.67 | 893.90 | 918.66 | 918.66 | 4 |
| Dec 6, 2023 | 1,031.42 | 1,031.42 | 955.79 | 962.66 | 962.66 | 54 |
| Dec 5, 2023 | 1,031.42 | 1,031.42 | 962.66 | 976.41 | 976.41 | 4 |
| Dec 4, 2023 | 962.66 | 1,100.19 | 962.66 | 1,001.17 | 1,001.17 | 5 |
| Dec 1, 2023 | 962.66 | 997.04 | 893.90 | 893.90 | 893.90 | - |
| Nov 30, 2023 | 962.66 | 1,031.42 | 928.28 | 962.66 | 962.66 | 4 |
| Nov 29, 2023 | 1,100.19 | 1,100.19 | 893.90 | 928.28 | 928.28 | 9 |
| Nov 28, 2023 | 742.63 | 962.66 | 687.62 | 962.66 | 962.66 | 1 |
| Nov 27, 2023 | 577.60 | 728.87 | 577.60 | 728.87 | 728.87 | - |
| Nov 24, 2023 | 613.35 | 613.35 | 577.60 | 577.60 | 577.60 | - |
| Nov 22, 2023 | 618.85 | 618.85 | 550.09 | 618.85 | 618.85 | 8 |
| Nov 21, 2023 | 613.35 | 646.36 | 563.85 | 585.85 | 585.85 | 40 |
| Nov 20, 2023 | 481.33 | 687.62 | 481.33 | 687.62 | 687.62 | 8 |
| Nov 17, 2023 | 453.83 | 550.09 | 453.83 | 550.09 | 550.09 | - |
| Nov 16, 2023 | 550.09 | 550.09 | 412.57 | 412.57 | 412.57 | - |
| Nov 15, 2023 | 400.19 | 412.57 | 400.19 | 412.57 | 412.57 | - |
| Nov 14, 2023 | 481.33 | 481.33 | 288.80 | 398.82 | 398.82 | 6 |
| Nov 13, 2023 | 481.33 | 550.09 | 412.57 | 412.57 | 412.57 | 1 |
| Nov 10, 2023 | 481.33 | 488.21 | 481.33 | 481.33 | 481.33 | - |
| Nov 9, 2023 | 577.60 | 577.60 | 481.33 | 481.33 | 481.33 | - |
| Nov 8, 2023 | 550.09 | 618.85 | 550.09 | 577.60 | 577.60 | 21 |
| Nov 7, 2023 | 550.09 | 577.60 | 550.09 | 563.85 | 563.85 | - |
| Nov 6, 2023 | 605.10 | 605.10 | 550.09 | 550.09 | 550.09 | 5 |
| Nov 3, 2023 | 481.33 | 577.60 | 481.33 | 563.85 | 563.85 | - |
| Nov 2, 2023 | 481.33 | 618.85 | 481.33 | 529.46 | 529.46 | 15 |
| Nov 1, 2023 | 515.71 | 673.86 | 515.71 | 550.09 | 550.09 | 3 |
| Oct 31, 2023 | 412.57 | 550.09 | 412.57 | 550.09 | 550.09 | 1 |
| Oct 30, 2023 | 378.19 | 451.08 | 378.19 | 412.57 | 412.57 | 2 |
| Oct 27, 2023 | 412.57 | 412.57 | 316.30 | 343.81 | 343.81 | 22 |
| Oct 26, 2023 | 412.57 | 481.33 | 412.57 | 412.57 | 412.57 | 13 |
| Oct 25, 2023 | 618.85 | 618.85 | 356.19 | 412.57 | 412.57 | 16 |
Related Tickers
EVK.VI Evonik Industries AG
20.57
-0.48%
AIQUY L'Air Liquide S.A.
36.10
-0.55%
KRO Kronos Worldwide, Inc.
11.65
-0.47%
NGVT Ingevity Corporation
33.38
+3.63%
CC The Chemours Company
18.27
-1.77%
SQM Sociedad Química y Minera de Chile S.A.
41.07
+1.70%
APD Air Products and Chemicals, Inc.
318.82
-1.02%
LIN Linde plc
475.02
+0.12%
SHW The Sherwin-Williams Company
361.43
-0.04%