Paris - Delayed Quote EUR
Compagnie de l'Odet (ODET.PA)
At close: 5:35 PM GMT+1
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 18, 2024 | 1,572.00 | 1,574.00 | 1,554.00 | 1,558.00 | 1,558.00 | 161 |
| Nov 15, 2024 | 1,570.00 | 1,578.00 | 1,562.00 | 1,570.00 | 1,570.00 | 167 |
| Nov 14, 2024 | 1,552.00 | 1,568.00 | 1,552.00 | 1,562.00 | 1,562.00 | 143 |
| Nov 13, 2024 | 1,566.00 | 1,566.00 | 1,536.00 | 1,548.00 | 1,548.00 | 282 |
| Nov 12, 2024 | 1,572.00 | 1,576.00 | 1,540.00 | 1,546.00 | 1,546.00 | 274 |
| Nov 11, 2024 | 1,568.00 | 1,578.00 | 1,564.00 | 1,570.00 | 1,570.00 | 289 |
| Nov 8, 2024 | 1,542.00 | 1,570.00 | 1,526.00 | 1,570.00 | 1,570.00 | 283 |
| Nov 7, 2024 | 1,536.00 | 1,556.00 | 1,536.00 | 1,544.00 | 1,544.00 | 188 |
| Nov 6, 2024 | 1,550.00 | 1,566.00 | 1,538.00 | 1,546.00 | 1,546.00 | 256 |
| Nov 5, 2024 | 1,540.00 | 1,556.00 | 1,540.00 | 1,548.00 | 1,548.00 | 246 |
| Nov 4, 2024 | 1,544.00 | 1,550.00 | 1,536.00 | 1,540.00 | 1,540.00 | 90 |
| Nov 1, 2024 | 1,534.00 | 1,558.00 | 1,532.00 | 1,550.00 | 1,550.00 | 138 |
| Oct 31, 2024 | 1,536.00 | 1,536.00 | 1,520.00 | 1,534.00 | 1,534.00 | 543 |
| Oct 30, 2024 | 1,568.00 | 1,568.00 | 1,534.00 | 1,536.00 | 1,536.00 | 266 |
| Oct 29, 2024 | 1,554.00 | 1,566.00 | 1,544.00 | 1,556.00 | 1,556.00 | 123 |
| Oct 28, 2024 | 1,574.00 | 1,592.00 | 1,538.00 | 1,562.00 | 1,562.00 | 668 |
| Oct 25, 2024 | 1,556.00 | 1,556.00 | 1,524.00 | 1,524.00 | 1,524.00 | 419 |
| Oct 24, 2024 | 1,560.00 | 1,564.00 | 1,550.00 | 1,554.00 | 1,554.00 | 121 |
| Oct 23, 2024 | 1,572.00 | 1,572.00 | 1,550.00 | 1,552.00 | 1,552.00 | 306 |
| Oct 22, 2024 | 1,570.00 | 1,576.00 | 1,560.00 | 1,572.00 | 1,572.00 | 174 |
| Oct 21, 2024 | 1,564.00 | 1,600.00 | 1,564.00 | 1,570.00 | 1,570.00 | 417 |
| Oct 18, 2024 | 1,538.00 | 1,576.00 | 1,538.00 | 1,570.00 | 1,570.00 | 346 |
| Oct 17, 2024 | 1,540.00 | 1,544.00 | 1,534.00 | 1,538.00 | 1,538.00 | 127 |
| Oct 16, 2024 | 1,536.00 | 1,542.00 | 1,532.00 | 1,540.00 | 1,540.00 | 91 |
| Oct 15, 2024 | 1,530.00 | 1,542.00 | 1,520.00 | 1,538.00 | 1,538.00 | 198 |
| Oct 14, 2024 | 1,542.00 | 1,542.00 | 1,528.00 | 1,528.00 | 1,528.00 | 144 |
| Oct 11, 2024 | 1,532.00 | 1,548.00 | 1,514.00 | 1,544.00 | 1,544.00 | 255 |
| Oct 10, 2024 | 1,528.00 | 1,530.00 | 1,522.00 | 1,528.00 | 1,528.00 | 168 |
| Oct 9, 2024 | 1,530.00 | 1,534.00 | 1,520.00 | 1,524.00 | 1,524.00 | 178 |
| Oct 8, 2024 | 1,520.00 | 1,530.00 | 1,502.00 | 1,526.00 | 1,526.00 | 271 |
| Oct 7, 2024 | 1,534.00 | 1,540.00 | 1,508.00 | 1,534.00 | 1,534.00 | 280 |
| Oct 4, 2024 | 1,530.00 | 1,542.00 | 1,526.00 | 1,532.00 | 1,532.00 | 196 |
| Oct 3, 2024 | 1,554.00 | 1,554.00 | 1,520.00 | 1,530.00 | 1,530.00 | 219 |
| Oct 2, 2024 | 1,562.00 | 1,570.00 | 1,554.00 | 1,554.00 | 1,554.00 | 207 |
| Oct 1, 2024 | 1,568.00 | 1,580.00 | 1,552.00 | 1,560.00 | 1,560.00 | 250 |
| Sep 30, 2024 | 1,608.00 | 1,612.00 | 1,570.00 | 1,572.00 | 1,572.00 | 355 |
| Sep 27, 2024 | 1,584.00 | 1,616.00 | 1,582.00 | 1,616.00 | 1,616.00 | 240 |
| Sep 26, 2024 | 1,570.00 | 1,600.00 | 1,570.00 | 1,596.00 | 1,596.00 | 707 |
| Sep 25, 2024 | 1,578.00 | 1,582.00 | 1,552.00 | 1,570.00 | 1,570.00 | 239 |
| Sep 24, 2024 | 1,560.00 | 1,584.00 | 1,560.00 | 1,582.00 | 1,582.00 | 479 |
| Sep 23, 2024 | 1,540.00 | 1,554.00 | 1,520.00 | 1,552.00 | 1,552.00 | 378 |
| Sep 20, 2024 | 1,536.00 | 1,536.00 | 1,522.00 | 1,534.00 | 1,534.00 | 597 |
| Sep 19, 2024 | 1,530.00 | 1,538.00 | 1,516.00 | 1,532.00 | 1,532.00 | 569 |
| Sep 18, 2024 | 1,530.00 | 1,542.00 | 1,514.00 | 1,532.00 | 1,532.00 | 213 |
| Sep 17, 2024 | 1,542.00 | 1,562.00 | 1,532.00 | 1,540.00 | 1,540.00 | 465 |
| Sep 16, 2024 | 1,566.00 | 1,566.00 | 1,534.00 | 1,540.00 | 1,540.00 | 940 |
| Sep 13, 2024 | 1,484.00 | 1,596.00 | 1,480.00 | 1,570.00 | 1,570.00 | 3,338 |
| Sep 12, 2024 | 1,420.00 | 1,434.00 | 1,414.00 | 1,434.00 | 1,434.00 | 172 |
| Sep 11, 2024 | 1,420.00 | 1,426.00 | 1,414.00 | 1,416.00 | 1,416.00 | 191 |
| Sep 10, 2024 | 1,414.00 | 1,432.00 | 1,414.00 | 1,416.00 | 1,416.00 | 162 |
| Sep 9, 2024 | 1,420.00 | 1,426.00 | 1,412.00 | 1,418.00 | 1,418.00 | 105 |
| Sep 6, 2024 | 1,440.00 | 1,440.00 | 1,410.00 | 1,412.00 | 1,412.00 | 103 |
| Sep 5, 2024 | 1,434.00 | 1,448.00 | 1,426.00 | 1,444.00 | 1,444.00 | 460 |
| Sep 4, 2024 | 1,454.00 | 1,454.00 | 1,430.00 | 1,436.00 | 1,436.00 | 637 |
| Sep 3, 2024 | 1,468.00 | 1,470.00 | 1,440.00 | 1,456.00 | 1,456.00 | 702 |
| Sep 2, 2024 | 1,488.00 | 1,492.00 | 1,468.00 | 1,470.00 | 1,470.00 | 212 |
| Aug 30, 2024 | 1,490.00 | 1,492.00 | 1,484.00 | 1,488.00 | 1,488.00 | 472 |
| Aug 29, 2024 | 1,484.00 | 1,492.00 | 1,484.00 | 1,486.00 | 1,486.00 | 104 |
| Aug 28, 2024 | 1,492.00 | 1,498.00 | 1,484.00 | 1,484.00 | 1,484.00 | 254 |
| Aug 27, 2024 | 1,486.00 | 1,492.00 | 1,482.00 | 1,492.00 | 1,492.00 | 332 |
| Aug 26, 2024 | 1,464.00 | 1,486.00 | 1,464.00 | 1,482.00 | 1,482.00 | 147 |
| Aug 23, 2024 | 1,474.00 | 1,484.00 | 1,464.00 | 1,476.00 | 1,476.00 | 108 |
| Aug 22, 2024 | 1,476.00 | 1,484.00 | 1,466.00 | 1,470.00 | 1,470.00 | 313 |
| Aug 21, 2024 | 1,494.00 | 1,500.00 | 1,466.00 | 1,474.00 | 1,474.00 | 273 |
| Aug 20, 2024 | 1,470.00 | 1,498.00 | 1,470.00 | 1,496.00 | 1,496.00 | 160 |
| Aug 19, 2024 | 1,454.00 | 1,484.00 | 1,450.00 | 1,474.00 | 1,474.00 | 450 |
| Aug 16, 2024 | 1,456.00 | 1,462.00 | 1,444.00 | 1,460.00 | 1,460.00 | 149 |
| Aug 15, 2024 | 1,458.00 | 1,470.00 | 1,442.00 | 1,450.00 | 1,450.00 | 143 |
| Aug 14, 2024 | 1,456.00 | 1,478.00 | 1,456.00 | 1,470.00 | 1,470.00 | 233 |
| Aug 13, 2024 | 1,450.00 | 1,454.00 | 1,440.00 | 1,452.00 | 1,452.00 | 241 |
| Aug 12, 2024 | 1,424.00 | 1,452.00 | 1,424.00 | 1,448.00 | 1,448.00 | 501 |
| Aug 9, 2024 | 1,430.00 | 1,442.00 | 1,430.00 | 1,434.00 | 1,434.00 | 306 |
| Aug 8, 2024 | 1,440.00 | 1,444.00 | 1,426.00 | 1,430.00 | 1,430.00 | 119 |
| Aug 7, 2024 | 1,428.00 | 1,460.00 | 1,424.00 | 1,442.00 | 1,442.00 | 432 |
| Aug 6, 2024 | 1,380.00 | 1,430.00 | 1,380.00 | 1,428.00 | 1,428.00 | 258 |
| Aug 5, 2024 | 1,386.00 | 1,386.00 | 1,350.00 | 1,376.00 | 1,376.00 | 484 |
| Aug 2, 2024 | 1,440.00 | 1,446.00 | 1,400.00 | 1,400.00 | 1,400.00 | 465 |
| Aug 1, 2024 | 1,420.00 | 1,456.00 | 1,412.00 | 1,438.00 | 1,438.00 | 839 |
| Jul 31, 2024 | 1,458.00 | 1,458.00 | 1,410.00 | 1,416.00 | 1,416.00 | 383 |
| Jul 30, 2024 | 1,394.00 | 1,458.00 | 1,394.00 | 1,458.00 | 1,458.00 | 386 |
| Jul 29, 2024 | 1,388.00 | 1,410.00 | 1,388.00 | 1,398.00 | 1,398.00 | 216 |
| Jul 26, 2024 | 1,384.00 | 1,410.00 | 1,378.00 | 1,378.00 | 1,378.00 | 261 |
| Jul 25, 2024 | 1,406.00 | 1,406.00 | 1,330.00 | 1,384.00 | 1,384.00 | 1,449 |
| Jul 24, 2024 | 1,400.00 | 1,436.00 | 1,396.00 | 1,432.00 | 1,432.00 | 311 |
| Jul 23, 2024 | 1,404.00 | 1,406.00 | 1,388.00 | 1,400.00 | 1,400.00 | 169 |
| Jul 22, 2024 | 1,382.00 | 1,414.00 | 1,382.00 | 1,408.00 | 1,408.00 | 330 |
| Jul 19, 2024 | 1,400.00 | 1,400.00 | 1,382.00 | 1,382.00 | 1,382.00 | 78 |
| Jul 18, 2024 | 1,416.00 | 1,416.00 | 1,380.00 | 1,396.00 | 1,396.00 | 158 |
| Jul 17, 2024 | 1,390.00 | 1,406.00 | 1,382.00 | 1,392.00 | 1,392.00 | 126 |
| Jul 16, 2024 | 1,418.00 | 1,418.00 | 1,384.00 | 1,390.00 | 1,390.00 | 181 |
| Jul 15, 2024 | 1,426.00 | 1,432.00 | 1,402.00 | 1,404.00 | 1,404.00 | 198 |
| Jul 12, 2024 | 1,394.00 | 1,416.00 | 1,388.00 | 1,412.00 | 1,412.00 | 207 |
| Jul 11, 2024 | 1,382.00 | 1,410.00 | 1,370.00 | 1,406.00 | 1,406.00 | 272 |
| Jul 10, 2024 | 1,338.00 | 1,368.00 | 1,324.00 | 1,368.00 | 1,368.00 | 255 |
| Jul 9, 2024 | 1,346.00 | 1,346.00 | 1,318.00 | 1,318.00 | 1,318.00 | 165 |
| Jul 8, 2024 | 1,350.00 | 1,356.00 | 1,340.00 | 1,344.00 | 1,344.00 | 232 |
| Jul 5, 2024 | 1,352.00 | 1,360.00 | 1,346.00 | 1,354.00 | 1,354.00 | 389 |
| Jul 4, 2024 | 1,364.00 | 1,374.00 | 1,352.00 | 1,352.00 | 1,352.00 | 359 |
| Jul 3, 2024 | 1,334.00 | 1,358.00 | 1,334.00 | 1,342.00 | 1,342.00 | 434 |
| Jul 2, 2024 | 1,326.00 | 1,352.00 | 1,322.00 | 1,334.00 | 1,334.00 | 141 |
| Jul 1, 2024 | 1,350.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 400 |
| Jun 28, 2024 | 1,316.00 | 1,316.00 | 1,300.00 | 1,304.00 | 1,304.00 | 384 |
| Jun 27, 2024 | 1,318.00 | 1,330.00 | 1,314.00 | 1,316.00 | 1,316.00 | 408 |
| Jun 26, 2024 | 1,334.00 | 1,336.00 | 1,294.00 | 1,318.00 | 1,318.00 | 787 |
| Jun 25, 2024 | 4.00 Dividend | |||||
| Jun 25, 2024 | 1,362.00 | 1,362.00 | 1,332.00 | 1,334.00 | 1,334.00 | 646 |
| Jun 24, 2024 | 1,382.00 | 1,382.00 | 1,364.00 | 1,374.00 | 1,370.00 | 185 |
| Jun 21, 2024 | 1,372.00 | 1,378.00 | 1,360.00 | 1,376.00 | 1,371.99 | 673 |
| Jun 20, 2024 | 1,366.00 | 1,382.00 | 1,358.00 | 1,380.00 | 1,375.98 | 288 |
| Jun 19, 2024 | 1,386.00 | 1,390.00 | 1,366.00 | 1,370.00 | 1,366.01 | 207 |
| Jun 18, 2024 | 1,380.00 | 1,394.00 | 1,370.00 | 1,390.00 | 1,385.95 | 469 |
| Jun 17, 2024 | 1,390.00 | 1,390.00 | 1,356.00 | 1,370.00 | 1,366.01 | 546 |
| Jun 14, 2024 | 1,420.00 | 1,424.00 | 1,388.00 | 1,392.00 | 1,387.95 | 740 |
| Jun 13, 2024 | 1,454.00 | 1,454.00 | 1,428.00 | 1,428.00 | 1,423.84 | 340 |
| Jun 12, 2024 | 1,472.00 | 1,474.00 | 1,456.00 | 1,462.00 | 1,457.74 | 120 |
| Jun 11, 2024 | 1,498.00 | 1,498.00 | 1,452.00 | 1,468.00 | 1,463.73 | 354 |
| Jun 10, 2024 | 1,520.00 | 1,522.00 | 1,476.00 | 1,496.00 | 1,491.64 | 543 |
| Jun 7, 2024 | 1,514.00 | 1,522.00 | 1,510.00 | 1,520.00 | 1,515.57 | 807 |
| Jun 6, 2024 | 1,512.00 | 1,516.00 | 1,510.00 | 1,514.00 | 1,509.59 | 92 |
| Jun 5, 2024 | 1,514.00 | 1,522.00 | 1,506.00 | 1,518.00 | 1,513.58 | 149 |
| Jun 4, 2024 | 1,522.00 | 1,524.00 | 1,512.00 | 1,512.00 | 1,507.60 | 175 |
| Jun 3, 2024 | 1,540.00 | 1,542.00 | 1,520.00 | 1,520.00 | 1,515.57 | 442 |
| May 31, 2024 | 1,548.00 | 1,548.00 | 1,530.00 | 1,532.00 | 1,527.54 | 80 |
| May 30, 2024 | 1,530.00 | 1,530.00 | 1,508.00 | 1,520.00 | 1,515.57 | 238 |
| May 29, 2024 | 1,524.00 | 1,532.00 | 1,510.00 | 1,510.00 | 1,505.60 | 187 |
| May 28, 2024 | 1,518.00 | 1,532.00 | 1,518.00 | 1,526.00 | 1,521.56 | 154 |
| May 27, 2024 | 1,540.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,525.55 | 109 |
| May 24, 2024 | 1,536.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,535.52 | 102 |
| May 23, 2024 | 1,526.00 | 1,540.00 | 1,520.00 | 1,536.00 | 1,531.53 | 137 |
| May 22, 2024 | 1,502.00 | 1,528.00 | 1,499.00 | 1,526.00 | 1,521.56 | 454 |
| May 21, 2024 | 1,504.00 | 1,504.00 | 1,500.00 | 1,502.00 | 1,497.63 | 286 |
| May 20, 2024 | 1,510.00 | 1,514.00 | 1,498.00 | 1,514.00 | 1,509.59 | 141 |
| May 17, 2024 | 1,498.00 | 1,520.00 | 1,494.00 | 1,516.00 | 1,511.59 | 173 |
| May 16, 2024 | 1,504.00 | 1,508.00 | 1,492.00 | 1,502.00 | 1,497.63 | 102 |
| May 15, 2024 | 1,506.00 | 1,506.00 | 1,492.00 | 1,500.00 | 1,495.63 | 197 |
| May 14, 2024 | 1,486.00 | 1,498.00 | 1,486.00 | 1,498.00 | 1,493.64 | 377 |
| May 13, 2024 | 1,508.00 | 1,508.00 | 1,486.00 | 1,486.00 | 1,481.67 | 253 |
| May 10, 2024 | 1,500.00 | 1,504.00 | 1,486.00 | 1,486.00 | 1,481.67 | 263 |
| May 9, 2024 | 1,502.00 | 1,504.00 | 1,494.00 | 1,498.00 | 1,493.64 | 58 |
| May 8, 2024 | 1,502.00 | 1,510.00 | 1,502.00 | 1,504.00 | 1,499.62 | 80 |
| May 7, 2024 | 1,500.00 | 1,510.00 | 1,488.00 | 1,502.00 | 1,497.63 | 438 |
| May 6, 2024 | 1,482.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,477.69 | 341 |
| May 3, 2024 | 1,472.00 | 1,486.00 | 1,468.00 | 1,484.00 | 1,479.68 | 157 |
| May 2, 2024 | 1,490.00 | 1,494.00 | 1,460.00 | 1,464.00 | 1,459.74 | 319 |
| Apr 30, 2024 | 1,496.00 | 1,498.00 | 1,466.00 | 1,470.00 | 1,465.72 | 533 |
| Apr 29, 2024 | 1,490.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,491.64 | 253 |
| Apr 26, 2024 | 1,502.00 | 1,504.00 | 1,486.00 | 1,492.00 | 1,487.66 | 377 |
| Apr 25, 2024 | 1,508.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,475.69 | 385 |
| Apr 24, 2024 | 1,520.00 | 1,526.00 | 1,506.00 | 1,512.00 | 1,507.60 | 304 |
| Apr 23, 2024 | 1,512.00 | 1,524.00 | 1,502.00 | 1,522.00 | 1,517.57 | 391 |
| Apr 22, 2024 | 1,512.00 | 1,520.00 | 1,504.00 | 1,514.00 | 1,509.59 | 168 |
| Apr 19, 2024 | 1,528.00 | 1,528.00 | 1,496.00 | 1,506.00 | 1,501.62 | 337 |
| Apr 18, 2024 | 1,506.00 | 1,522.00 | 1,498.00 | 1,514.00 | 1,509.59 | 407 |
| Apr 17, 2024 | 1,510.00 | 1,526.00 | 1,500.00 | 1,502.00 | 1,497.63 | 645 |
| Apr 16, 2024 | 1,508.00 | 1,540.00 | 1,504.00 | 1,514.00 | 1,509.59 | 517 |
| Apr 15, 2024 | 1,524.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,513.58 | 249 |
| Apr 12, 2024 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,525.55 | 647 |
| Apr 11, 2024 | 1,524.00 | 1,548.00 | 1,524.00 | 1,538.00 | 1,533.52 | 437 |
| Apr 10, 2024 | 1,540.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,521.56 | 743 |
| Apr 9, 2024 | 1,552.00 | 1,582.00 | 1,530.00 | 1,530.00 | 1,525.55 | 1,142 |
| Apr 8, 2024 | 1,562.00 | 1,574.00 | 1,554.00 | 1,560.00 | 1,555.46 | 767 |
| Apr 5, 2024 | 1,580.00 | 1,588.00 | 1,560.00 | 1,582.00 | 1,577.39 | 363 |
| Apr 4, 2024 | 1,614.00 | 1,626.00 | 1,570.00 | 1,588.00 | 1,583.38 | 1,013 |
| Apr 3, 2024 | 1,580.00 | 1,622.00 | 1,568.00 | 1,620.00 | 1,615.28 | 562 |
| Apr 2, 2024 | 1,564.00 | 1,588.00 | 1,564.00 | 1,584.00 | 1,579.39 | 613 |
| Mar 28, 2024 | 1,578.00 | 1,586.00 | 1,568.00 | 1,568.00 | 1,563.44 | 451 |
| Mar 27, 2024 | 1,554.00 | 1,574.00 | 1,554.00 | 1,572.00 | 1,567.42 | 428 |
| Mar 26, 2024 | 1,530.00 | 1,558.00 | 1,528.00 | 1,550.00 | 1,545.49 | 425 |
| Mar 25, 2024 | 1,524.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,523.55 | 612 |
| Mar 22, 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,522.00 | 1,517.57 | 208 |
| Mar 21, 2024 | 1,502.00 | 1,518.00 | 1,500.00 | 1,502.00 | 1,497.63 | 811 |
| Mar 20, 2024 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,495.63 | 1,904 |
| Mar 19, 2024 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,501.62 | 1,204 |
| Mar 18, 2024 | 1,454.00 | 1,530.00 | 1,452.00 | 1,508.00 | 1,503.61 | 5,902 |
| Mar 15, 2024 | 1,450.00 | 1,454.00 | 1,348.00 | 1,452.00 | 1,447.77 | 11,562 |
| Mar 14, 2024 | 1,438.00 | 1,448.00 | 1,430.00 | 1,444.00 | 1,439.80 | 847 |
| Mar 13, 2024 | 1,448.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,439.80 | 636 |
| Mar 12, 2024 | 1,450.00 | 1,464.00 | 1,446.00 | 1,450.00 | 1,445.78 | 417 |
| Mar 11, 2024 | 1,456.00 | 1,458.00 | 1,436.00 | 1,450.00 | 1,445.78 | 769 |
| Mar 8, 2024 | 1,442.00 | 1,496.00 | 1,426.00 | 1,456.00 | 1,451.76 | 1,014 |
| Mar 7, 2024 | 1,424.00 | 1,478.00 | 1,424.00 | 1,440.00 | 1,435.81 | 1,377 |
| Mar 6, 2024 | 1,432.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,425.84 | 591 |
| Mar 5, 2024 | 1,434.00 | 1,438.00 | 1,424.00 | 1,438.00 | 1,433.81 | 852 |
| Mar 4, 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,446.00 | 1,441.79 | 498 |
| Mar 1, 2024 | 1,440.00 | 1,440.00 | 1,422.00 | 1,432.00 | 1,427.83 | 657 |
| Feb 29, 2024 | 1,414.00 | 1,444.00 | 1,410.00 | 1,438.00 | 1,433.81 | 746 |
| Feb 28, 2024 | 1,438.00 | 1,438.00 | 1,408.00 | 1,414.00 | 1,409.88 | 553 |
| Feb 27, 2024 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,423.84 | 529 |
| Feb 26, 2024 | 1,414.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,411.88 | 233 |
| Feb 23, 2024 | 1,438.00 | 1,440.00 | 1,414.00 | 1,420.00 | 1,415.87 | 277 |
| Feb 22, 2024 | 1,434.00 | 1,436.00 | 1,418.00 | 1,432.00 | 1,427.83 | 410 |
| Feb 21, 2024 | 1,428.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,421.85 | 446 |
| Feb 20, 2024 | 1,424.00 | 1,444.00 | 1,422.00 | 1,428.00 | 1,423.84 | 665 |
| Feb 19, 2024 | 1,438.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,421.85 | 440 |
| Feb 16, 2024 | 1,440.00 | 1,450.00 | 1,434.00 | 1,438.00 | 1,433.81 | 345 |
| Feb 15, 2024 | 1,446.00 | 1,450.00 | 1,422.00 | 1,430.00 | 1,425.84 | 739 |
| Feb 14, 2024 | 1,456.00 | 1,458.00 | 1,438.00 | 1,440.00 | 1,435.81 | 259 |
| Feb 13, 2024 | 1,466.00 | 1,466.00 | 1,450.00 | 1,458.00 | 1,453.76 | 113 |
| Feb 12, 2024 | 1,464.00 | 1,472.00 | 1,452.00 | 1,460.00 | 1,455.75 | 527 |
| Feb 9, 2024 | 1,480.00 | 1,480.00 | 1,456.00 | 1,464.00 | 1,459.74 | 653 |
| Feb 8, 2024 | 1,494.00 | 1,494.00 | 1,462.00 | 1,468.00 | 1,463.73 | 322 |
| Feb 7, 2024 | 1,492.00 | 1,512.00 | 1,474.00 | 1,480.00 | 1,475.69 | 329 |
| Feb 6, 2024 | 1,486.00 | 1,522.00 | 1,486.00 | 1,496.00 | 1,491.64 | 433 |
| Feb 5, 2024 | 1,500.00 | 1,500.00 | 1,476.00 | 1,484.00 | 1,479.68 | 196 |
| Feb 2, 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,502.00 | 1,497.63 | 370 |
| Feb 1, 2024 | 1,500.00 | 1,518.00 | 1,488.00 | 1,492.00 | 1,487.66 | 397 |
| Jan 31, 2024 | 1,508.00 | 1,518.00 | 1,500.00 | 1,504.00 | 1,499.62 | 212 |
| Jan 30, 2024 | 1,494.00 | 1,512.00 | 1,492.00 | 1,508.00 | 1,503.61 | 126 |
| Jan 29, 2024 | 1,478.00 | 1,502.00 | 1,476.00 | 1,496.00 | 1,491.64 | 385 |
| Jan 26, 2024 | 1,476.00 | 1,490.00 | 1,458.00 | 1,474.00 | 1,469.71 | 415 |
| Jan 25, 2024 | 1,458.00 | 1,480.00 | 1,458.00 | 1,460.00 | 1,455.75 | 343 |
| Jan 24, 2024 | 1,436.00 | 1,450.00 | 1,428.00 | 1,446.00 | 1,441.79 | 483 |
| Jan 23, 2024 | 1,422.00 | 1,438.00 | 1,422.00 | 1,424.00 | 1,419.85 | 240 |
| Jan 22, 2024 | 1,422.00 | 1,428.00 | 1,408.00 | 1,420.00 | 1,415.87 | 347 |
| Jan 19, 2024 | 1,418.00 | 1,434.00 | 1,408.00 | 1,420.00 | 1,415.87 | 278 |
| Jan 18, 2024 | 1,444.00 | 1,448.00 | 1,410.00 | 1,414.00 | 1,409.88 | 168 |
| Jan 17, 2024 | 1,408.00 | 1,460.00 | 1,380.00 | 1,440.00 | 1,435.81 | 2,495 |
| Jan 16, 2024 | 1,430.00 | 1,432.00 | 1,412.00 | 1,420.00 | 1,415.87 | 96 |
| Jan 15, 2024 | 1,426.00 | 1,442.00 | 1,424.00 | 1,430.00 | 1,425.84 | 143 |
| Jan 12, 2024 | 1,444.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,411.88 | 159 |
| Jan 11, 2024 | 1,424.00 | 1,426.00 | 1,404.00 | 1,408.00 | 1,403.90 | 438 |
| Jan 10, 2024 | 1,410.00 | 1,430.00 | 1,408.00 | 1,426.00 | 1,421.85 | 132 |
| Jan 9, 2024 | 1,424.00 | 1,434.00 | 1,416.00 | 1,418.00 | 1,413.87 | 270 |
| Jan 8, 2024 | 1,408.00 | 1,430.00 | 1,408.00 | 1,430.00 | 1,425.84 | 10,528 |
| Jan 5, 2024 | 1,432.00 | 1,434.00 | 1,404.00 | 1,412.00 | 1,407.89 | 260 |
| Jan 4, 2024 | 1,420.00 | 1,438.00 | 1,420.00 | 1,434.00 | 1,429.83 | 54 |
| Jan 3, 2024 | 1,442.00 | 1,444.00 | 1,422.00 | 1,428.00 | 1,423.84 | 657 |
| Jan 2, 2024 | 1,456.00 | 1,468.00 | 1,446.00 | 1,452.00 | 1,447.77 | 73 |
| Dec 29, 2023 | 1,462.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,449.77 | 42 |
| Dec 28, 2023 | 1,450.00 | 1,460.00 | 1,450.00 | 1,452.00 | 1,447.77 | 94 |
| Dec 27, 2023 | 1,442.00 | 1,462.00 | 1,436.00 | 1,456.00 | 1,451.76 | 238 |
| Dec 22, 2023 | 1,446.00 | 1,452.00 | 1,438.00 | 1,444.00 | 1,439.80 | 82 |
| Dec 21, 2023 | 1,448.00 | 1,450.00 | 1,428.00 | 1,444.00 | 1,439.80 | 206 |
| Dec 20, 2023 | 1,444.00 | 1,456.00 | 1,424.00 | 1,448.00 | 1,443.78 | 240 |
| Dec 19, 2023 | 1,438.00 | 1,444.00 | 1,426.00 | 1,444.00 | 1,439.80 | 41 |
| Dec 18, 2023 | 1,436.00 | 1,448.00 | 1,420.00 | 1,438.00 | 1,433.81 | 140 |
| Dec 15, 2023 | 1,430.00 | 1,450.00 | 1,426.00 | 1,438.00 | 1,433.81 | 151 |
| Dec 14, 2023 | 1,380.00 | 1,436.00 | 1,380.00 | 1,430.00 | 1,425.84 | 352 |
| Dec 13, 2023 | 1,376.00 | 1,376.00 | 1,364.00 | 1,364.00 | 1,360.03 | 41 |
| Dec 12, 2023 | 1,372.00 | 1,380.00 | 1,360.00 | 1,362.00 | 1,358.03 | 85 |
| Dec 11, 2023 | 1,370.00 | 1,400.00 | 1,370.00 | 1,384.00 | 1,379.97 | 619 |
| Dec 8, 2023 | 1,378.00 | 1,398.00 | 1,354.00 | 1,372.00 | 1,368.01 | 363 |
| Dec 7, 2023 | 1,352.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,370.00 | 114 |
| Dec 6, 2023 | 1,360.00 | 1,374.00 | 1,352.00 | 1,366.00 | 1,362.02 | 170 |
| Dec 5, 2023 | 1,388.00 | 1,388.00 | 1,354.00 | 1,368.00 | 1,364.02 | 65 |
| Dec 4, 2023 | 1,386.00 | 1,388.00 | 1,368.00 | 1,386.00 | 1,381.97 | 195 |
| Dec 1, 2023 | 1,368.00 | 1,396.00 | 1,366.00 | 1,388.00 | 1,383.96 | 379 |
| Nov 30, 2023 | 1,384.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,368.01 | 69 |
| Nov 29, 2023 | 1,352.00 | 1,384.00 | 1,346.00 | 1,374.00 | 1,370.00 | 335 |
| Nov 28, 2023 | 1,394.00 | 1,394.00 | 1,352.00 | 1,358.00 | 1,354.05 | 195 |
| Nov 27, 2023 | 1,400.00 | 1,400.00 | 1,372.00 | 1,372.00 | 1,368.01 | 148 |
| Nov 24, 2023 | 1,398.00 | 1,398.00 | 1,380.00 | 1,386.00 | 1,381.97 | 122 |
| Nov 23, 2023 | 1,398.00 | 1,400.00 | 1,384.00 | 1,396.00 | 1,391.94 | 75 |
| Nov 22, 2023 | 1,378.00 | 1,406.00 | 1,378.00 | 1,398.00 | 1,393.93 | 281 |
| Nov 21, 2023 | 1,360.00 | 1,380.00 | 1,358.00 | 1,378.00 | 1,373.99 | 210 |
| Nov 20, 2023 | 1,370.00 | 1,370.00 | 1,352.00 | 1,354.00 | 1,350.06 | 88 |
Related Tickers
BOL.PA Bolloré SE
5.75
0.00%
LM0D.DU Liberty Formula One Group
69.50
-1.42%
NC0B.DU News Corp
29.80
+0.68%
LGNB.DU Lions Gate Entertainment Corp
6.25
-0.79%
IMXCF IMAX China Holding, Inc.
1.0200
0.00%
IMK.F IMAX China Holding, Inc.
0.8800
0.00%
MHSDF Megacable Holdings, S. A. B. de C. V.
1.9200
0.00%
LGNA.F Lions Gate Entertainment Corp.
7.13
-1.79%
PAL.DE Pantaflix AG
1.2800
+0.79%
LVCG.L Live Company Group Plc
0.3000
-7.69%