Copenhagen - Delayed Quote
DKK
ChemoMetec A/S (CHEMM.CO)
611.00
-10.00
(-1.61%)
At close: October 30 at 4:59:39 PM GMT+1
Currency in DKK
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 30, 2026
|
623.00 | 626.50 | 609.50 | 611.00 | 611.00 | 24,975 |
|
Oct 29, 2026
|
608.00 | 622.50 | 601.50 | 621.00 | 621.00 | 37,932 |
|
Oct 28, 2026
|
614.00 | 619.50 | 603.00 | 610.00 | 610.00 | 33,649 |
|
Oct 27, 2026
|
611.50 | 615.00 | 604.00 | 608.00 | 608.00 | 27,720 |
|
Oct 26, 2026
|
591.00 | 611.50 | 587.50 | 609.50 | 609.50 | 41,261 |
|
Oct 23, 2026
|
594.00 | 594.00 | 576.00 | 592.50 | 592.50 | 27,684 |
|
Oct 22, 2026
|
596.50 | 601.50 | 587.00 | 595.00 | 595.00 | 34,130 |
|
Oct 21, 2026
|
578.00 | 596.50 | 578.00 | 596.50 | 596.50 | 51,536 |
|
Oct 20, 2026
|
569.50 | 580.00 | 568.00 | 576.00 | 576.00 | 42,516 |
|
Oct 19, 2026
|
571.00 | 578.50 | 561.50 | 567.00 | 567.00 | 37,227 |
|
Oct 16, 2026
|
576.00 | 581.50 | 569.00 | 569.00 | 569.00 | 26,270 |
|
Oct 15, 2026
|
580.50 | 583.50 | 572.50 | 576.00 | 576.00 | 33,667 |
|
Oct 14, 2026
|
569.50 | 587.50 | 569.00 | 581.00 | 581.00 | 49,120 |
|
Oct 13, 2026
|
584.50 | 587.00 | 568.50 | 569.00 | 569.00 | 56,684 |
|
Oct 12, 2026
|
587.50 | 592.00 | 578.50 | 584.50 | 584.50 | 34,278 |
|
Oct 9, 2026
|
560.50 | 589.00 | 560.50 | 586.50 | 586.50 | 60,052 |
|
Oct 8, 2026
|
568.00 | 581.00 | 555.50 | 555.50 | 555.50 | 58,891 |
|
Oct 7, 2026
|
580.50 | 587.00 | 563.00 | 567.50 | 567.50 | 71,114 |
|
Oct 6, 2026
|
593.00 | 607.00 | 580.00 | 580.00 | 580.00 | 81,481 |
|
Oct 5, 2026
|
552.50 | 606.00 | 549.50 | 585.00 | 585.00 | 172,939 |
|
Oct 2, 2026
|
520.00 | 554.00 | 508.00 | 550.50 | 550.50 | 83,079 |
|
Oct 1, 2026
|
524.50 | 525.50 | 513.50 | 519.00 | 519.00 | 28,118 |
|
Sep 30, 2026
|
521.50 | 526.50 | 518.00 | 523.00 | 523.00 | 43,235 |
|
Sep 29, 2026
|
523.50 | 525.50 | 511.00 | 519.50 | 519.50 | 65,731 |
|
Sep 28, 2026
|
518.00 | 525.00 | 517.00 | 522.50 | 522.50 | 43,631 |
|
Sep 25, 2026
|
525.50 | 529.00 | 511.50 | 515.00 | 515.00 | 35,844 |
|
Sep 24, 2026
|
514.00 | 525.00 | 511.00 | 525.00 | 525.00 | 26,675 |
|
Sep 23, 2026
|
515.00 | 525.00 | 515.00 | 516.50 | 516.50 | 28,368 |
|
Sep 22, 2026
|
525.50 | 525.50 | 513.00 | 515.00 | 515.00 | 45,017 |
|
Sep 21, 2026
|
510.50 | 533.00 | 510.50 | 525.00 | 525.00 | 106,039 |
|
Sep 18, 2026
|
522.00 | 526.50 | 504.00 | 510.00 | 510.00 | 79,246 |
|
Sep 17, 2026
|
505.50 | 521.50 | 500.50 | 521.50 | 521.50 | 58,916 |
|
Sep 16, 2026
|
493.80 | 511.00 | 493.40 | 501.50 | 501.50 | 72,396 |
|
Sep 15, 2026
|
483.00 | 492.40 | 473.00 | 492.40 | 492.40 | 94,751 |
|
Sep 14, 2026
|
492.80 | 498.80 | 476.00 | 483.00 | 483.00 | 86,879 |
|
Sep 11, 2026
|
487.80 | 515.00 | 464.40 | 492.80 | 492.80 | 325,515 |
|
Sep 10, 2026
|
517.00 | 525.00 | 513.00 | 522.50 | 522.50 | 66,666 |
|
Sep 9, 2026
|
522.00 | 528.00 | 507.00 | 515.00 | 515.00 | 123,986 |
|
Sep 8, 2026
|
513.00 | 535.50 | 511.00 | 518.50 | 518.50 | 132,510 |
|
Sep 7, 2026
|
510.00 | 519.50 | 509.00 | 513.00 | 513.00 | 39,506 |
|
Sep 4, 2026
|
523.00 | 526.00 | 509.00 | 510.00 | 510.00 | 41,614 |
|
Sep 3, 2026
|
505.00 | 532.00 | 505.00 | 516.50 | 516.50 | 137,240 |
|
Sep 2, 2026
|
472.00 | 482.80 | 465.20 | 481.80 | 481.80 | 96,899 |
|
Sep 1, 2026
|
495.60 | 495.60 | 470.20 | 475.00 | 475.00 | 70,075 |
|
Aug 31, 2026
|
501.00 | 507.50 | 495.00 | 496.60 | 496.60 | 45,602 |
|
Aug 28, 2026
|
500.50 | 508.50 | 500.50 | 504.00 | 504.00 | 44,344 |
|
Aug 27, 2026
|
490.40 | 503.50 | 490.00 | 501.50 | 501.50 | 24,907 |
|
Aug 26, 2026
|
496.80 | 500.00 | 490.00 | 492.00 | 492.00 | 24,262 |
|
Aug 25, 2026
|
489.00 | 501.00 | 489.00 | 496.80 | 496.80 | 99,054 |
|
Aug 24, 2026
|
478.00 | 490.80 | 469.60 | 487.00 | 487.00 | 63,076 |
|
Aug 21, 2026
|
478.00 | 494.80 | 476.20 | 487.40 | 487.40 | 51,370 |
|
Aug 20, 2026
|
482.20 | 492.00 | 414.20 | 475.20 | 475.20 | 82,848 |
|
Aug 19, 2026
|
469.80 | 486.20 | 466.00 | 483.00 | 483.00 | 46,772 |
|
Aug 18, 2026
|
466.40 | 478.80 | 463.60 | 473.20 | 473.20 | 92,839 |
|
Aug 17, 2026
|
465.20 | 469.60 | 462.00 | 465.60 | 465.60 | 22,164 |
|
Aug 14, 2026
|
475.00 | 484.00 | 463.20 | 463.20 | 463.20 | 145,255 |
|
Aug 13, 2026
|
467.60 | 479.40 | 467.60 | 477.20 | 477.20 | 39,077 |
|
Aug 12, 2026
|
475.00 | 479.80 | 465.00 | 466.20 | 466.20 | 42,385 |
|
Aug 11, 2026
|
465.00 | 482.00 | 462.00 | 475.00 | 475.00 | 146,109 |
|
Aug 10, 2026
|
431.00 | 485.20 | 419.80 | 466.40 | 466.40 | 236,114 |
|
Aug 7, 2026
|
423.00 | 434.00 | 423.00 | 430.00 | 430.00 | 59,962 |
|
Aug 6, 2026
|
414.00 | 420.20 | 413.00 | 415.00 | 415.00 | 23,718 |
|
Aug 5, 2026
|
418.40 | 422.00 | 407.20 | 414.20 | 414.20 | 36,673 |
|
Aug 4, 2026
|
416.00 | 427.60 | 414.00 | 417.20 | 417.20 | 30,481 |
|
Aug 3, 2026
|
426.80 | 432.40 | 406.60 | 416.80 | 416.80 | 48,225 |
|
Jul 31, 2026
|
434.00 | 445.40 | 430.60 | 432.60 | 432.60 | 43,255 |
|
Jul 30, 2026
|
430.00 | 438.00 | 423.00 | 434.00 | 434.00 | 35,311 |
|
Jul 29, 2026
|
412.60 | 430.00 | 410.80 | 429.80 | 429.80 | 66,340 |
|
Jul 28, 2026
|
412.00 | 416.60 | 399.60 | 413.20 | 413.20 | 81,269 |
|
Jul 27, 2026
|
413.00 | 417.00 | 412.00 | 412.00 | 412.00 | 16,061 |
|
Jul 24, 2026
|
406.00 | 414.20 | 406.00 | 407.40 | 407.40 | 18,109 |
|
Jul 23, 2026
|
400.40 | 413.40 | 397.40 | 405.00 | 405.00 | 60,833 |
|
Jul 22, 2026
|
408.40 | 410.60 | 403.00 | 405.00 | 405.00 | 51,533 |
|
Jul 21, 2026
|
416.20 | 421.80 | 402.20 | 407.00 | 407.00 | 46,661 |
|
Jul 20, 2026
|
416.00 | 423.40 | 414.00 | 416.20 | 416.20 | 18,332 |
|
Jul 17, 2026
|
423.60 | 428.20 | 414.40 | 416.00 | 416.00 | 19,386 |
|
Jul 16, 2026
|
418.40 | 426.00 | 410.20 | 423.60 | 423.60 | 34,949 |
|
Jul 15, 2026
|
413.60 | 423.00 | 409.60 | 417.40 | 417.40 | 44,790 |
|
Jul 14, 2026
|
405.80 | 411.40 | 403.40 | 410.60 | 410.60 | 51,472 |
|
Jul 13, 2026
|
407.80 | 409.40 | 403.20 | 409.20 | 409.20 | 25,043 |
|
Jul 10, 2026
|
415.00 | 419.60 | 406.20 | 409.80 | 409.80 | 31,511 |
|
Jul 9, 2026
|
403.20 | 412.20 | 399.80 | 409.60 | 409.60 | 37,766 |
|
Jul 8, 2026
|
404.40 | 404.40 | 393.80 | 398.00 | 398.00 | 37,889 |
|
Jul 7, 2026
|
409.80 | 414.60 | 400.80 | 405.00 | 405.00 | 66,992 |
|
Jul 6, 2026
|
408.80 | 412.20 | 403.80 | 409.60 | 409.60 | 28,995 |
|
Jul 3, 2026
|
406.60 | 410.00 | 400.00 | 407.40 | 407.40 | 36,864 |
|
Jul 2, 2026
|
407.00 | 413.40 | 401.80 | 406.80 | 406.80 | 55,016 |
|
Jul 1, 2026
|
365.20 | 406.60 | 364.80 | 405.80 | 405.80 | 161,267 |
|
Jun 30, 2026
|
367.80 | 369.80 | 357.80 | 362.20 | 362.20 | 59,773 |
|
Jun 29, 2026
|
370.40 | 372.80 | 365.00 | 365.20 | 365.20 | 49,105 |
|
Jun 26, 2026
|
365.00 | 374.00 | 362.40 | 370.60 | 370.60 | 46,845 |
|
Jun 25, 2026
|
366.40 | 374.20 | 361.00 | 369.20 | 369.20 | 49,494 |
|
Jun 24, 2026
|
370.20 | 371.80 | 363.20 | 366.40 | 366.40 | 39,240 |
|
Jun 23, 2026
|
367.60 | 378.20 | 367.60 | 371.00 | 371.00 | 29,330 |
|
Jun 22, 2026
|
375.80 | 382.40 | 368.00 | 370.00 | 370.00 | 41,280 |
|
Jun 19, 2026
|
379.40 | 383.40 | 374.20 | 378.00 | 378.00 | 30,292 |
|
Jun 18, 2026
|
376.20 | 387.40 | 375.80 | 378.20 | 378.20 | 60,722 |
|
Jun 17, 2026
|
368.80 | 387.20 | 368.80 | 376.20 | 376.20 | 59,730 |
|
Jun 16, 2026
|
376.60 | 381.80 | 365.00 | 368.80 | 368.80 | 88,684 |
|
Jun 15, 2026
|
379.40 | 385.40 | 376.40 | 377.80 | 377.80 | 51,868 |
|
Jun 12, 2026
|
377.00 | 381.40 | 372.60 | 374.60 | 374.60 | 41,236 |
|
Jun 11, 2026
|
376.40 | 387.20 | 376.20 | 376.60 | 376.60 | 42,548 |
|
Jun 10, 2026
|
381.20 | 388.00 | 368.60 | 382.00 | 382.00 | 60,242 |
|
Jun 9, 2026
|
376.20 | 390.40 | 376.20 | 383.60 | 383.60 | 166,834 |
|
Jun 8, 2026
|
370.00 | 376.80 | 356.00 | 376.20 | 376.20 | 78,654 |
|
Jun 4, 2026
|
356.60 | 379.00 | 356.60 | 377.60 | 377.60 | 65,422 |
|
Jun 3, 2026
|
366.60 | 366.80 | 354.60 | 355.00 | 355.00 | 35,185 |
|
Jun 2, 2026
|
358.00 | 370.60 | 357.60 | 366.00 | 366.00 | 49,733 |
|
Jun 1, 2026
|
373.80 | 373.80 | 355.00 | 357.40 | 357.40 | 60,669 |
|
May 29, 2026
|
359.20 | 375.60 | 358.60 | 375.00 | 375.00 | 233,296 |
|
May 28, 2026
|
350.40 | 358.60 | 342.80 | 356.20 | 356.20 | 47,209 |
|
May 27, 2026
|
352.20 | 357.00 | 348.60 | 351.60 | 351.60 | 43,337 |
|
May 26, 2026
|
342.40 | 353.20 | 342.40 | 352.80 | 352.80 | 108,965 |
|
May 22, 2026
|
342.00 | 343.20 | 336.00 | 336.20 | 336.20 | 37,822 |
|
May 21, 2026
|
344.60 | 345.80 | 333.60 | 340.00 | 340.00 | 42,628 |
|
May 20, 2026
|
322.40 | 342.00 | 320.80 | 342.00 | 342.00 | 134,555 |
|
May 19, 2026
|
324.20 | 331.00 | 320.80 | 323.80 | 323.80 | 44,709 |
|
May 18, 2026
|
307.60 | 327.80 | 299.00 | 323.20 | 323.20 | 54,886 |
|
May 13, 2026
|
324.00 | 324.00 | 313.40 | 313.40 | 313.40 | 58,251 |
|
May 12, 2026
|
316.00 | 330.60 | 314.80 | 320.60 | 320.60 | 49,274 |
|
May 11, 2026
|
314.20 | 326.00 | 312.60 | 316.00 | 316.00 | 61,009 |
|
May 8, 2026
|
321.00 | 323.20 | 313.20 | 314.80 | 314.80 | 58,986 |
|
May 7, 2026
|
331.20 | 340.60 | 322.20 | 322.20 | 322.20 | 131,139 |
|
May 6, 2026
|
310.60 | 323.20 | 307.00 | 321.60 | 321.60 | 134,016 |
|
May 5, 2026
|
325.60 | 327.80 | 298.60 | 305.00 | 305.00 | 195,623 |
|
May 4, 2026
|
330.00 | 345.00 | 315.80 | 323.40 | 323.40 | 140,887 |
|
May 1, 2026
|
320.00 | 328.40 | 320.00 | 326.00 | 326.00 | 29,592 |
|
Apr 30, 2026
|
321.20 | 323.00 | 313.60 | 320.00 | 320.00 | 40,879 |
|
Apr 29, 2026
|
319.20 | 324.80 | 315.20 | 320.00 | 320.00 | 87,371 |
|
Apr 28, 2026
|
328.20 | 328.60 | 316.60 | 318.80 | 318.80 | 72,950 |
|
Apr 27, 2026
|
328.00 | 330.00 | 324.60 | 328.20 | 328.20 | 57,011 |
|
Apr 24, 2026
|
324.00 | 330.60 | 320.00 | 327.40 | 327.40 | 55,246 |
|
Apr 23, 2026
|
339.40 | 342.40 | 323.80 | 326.60 | 326.60 | 49,640 |
|
Apr 22, 2026
|
348.00 | 348.20 | 340.00 | 342.20 | 342.20 | 50,621 |
|
Apr 21, 2026
|
344.40 | 350.20 | 338.00 | 346.00 | 346.00 | 63,449 |
|
Apr 20, 2026
|
345.00 | 346.40 | 340.40 | 345.00 | 345.00 | 72,681 |
|
Apr 17, 2026
|
336.80 | 353.60 | 333.00 | 350.00 | 350.00 | 74,684 |
|
Apr 16, 2026
|
332.40 | 338.00 | 327.20 | 336.80 | 336.80 | 62,004 |
|
Apr 15, 2026
|
325.00 | 330.80 | 322.20 | 330.60 | 330.60 | 85,779 |
|
Apr 14, 2026
|
307.00 | 324.60 | 306.60 | 323.00 | 323.00 | 82,096 |
|
Apr 13, 2026
|
300.80 | 307.60 | 296.20 | 302.60 | 302.60 | 59,316 |
|
Apr 10, 2026
|
304.00 | 310.60 | 301.80 | 303.40 | 303.40 | 103,023 |
|
Apr 9, 2026
|
303.80 | 304.00 | 292.00 | 300.20 | 300.20 | 104,432 |
|
Apr 8, 2026
|
309.60 | 316.60 | 305.00 | 305.80 | 305.80 | 113,461 |
|
Apr 7, 2026
|
309.00 | 311.80 | 290.00 | 293.40 | 293.40 | 97,618 |
|
Apr 1, 2026
|
310.40 | 313.80 | 304.60 | 309.00 | 309.00 | 57,035 |
|
Mar 31, 2026
|
296.00 | 307.20 | 292.60 | 300.80 | 300.80 | 108,841 |
|
Mar 30, 2026
|
291.40 | 297.20 | 285.40 | 294.60 | 294.60 | 101,765 |
|
Mar 27, 2026
|
298.20 | 299.60 | 286.00 | 290.00 | 290.00 | 146,698 |
|
Mar 26, 2026
|
280.60 | 302.40 | 272.00 | 297.00 | 297.00 | 381,512 |
|
Mar 25, 2026
|
242.60 | 287.60 | 240.80 | 280.60 | 280.60 | 533,016 |
|
Mar 24, 2026
|
396.00 | 398.40 | 235.20 | 236.80 | 236.80 | 517,112 |
|
Mar 20, 2026
|
397.80 | 401.60 | 391.40 | 398.60 | 398.60 | 58,457 |
|
Mar 19, 2026
|
400.00 | 401.60 | 393.20 | 394.20 | 394.20 | 46,141 |
|
Mar 18, 2026
|
414.80 | 418.20 | 403.20 | 403.20 | 403.20 | 37,334 |
|
Mar 17, 2026
|
402.80 | 420.40 | 400.00 | 412.80 | 412.80 | 42,976 |
|
Mar 16, 2026
|
400.00 | 404.00 | 392.80 | 400.40 | 400.40 | 37,026 |
|
Mar 13, 2026
|
401.00 | 402.40 | 396.00 | 399.60 | 399.60 | 29,846 |
|
Mar 12, 2026
|
399.40 | 409.80 | 396.00 | 400.60 | 400.60 | 62,328 |
|
Mar 11, 2026
|
418.00 | 418.00 | 396.00 | 401.60 | 401.60 | 50,822 |
|
Mar 10, 2026
|
414.00 | 432.20 | 413.00 | 420.60 | 420.60 | 71,008 |
|
Mar 9, 2026
|
405.40 | 412.60 | 401.20 | 409.80 | 409.80 | 55,675 |
|
Mar 6, 2026
|
420.60 | 424.00 | 411.20 | 414.00 | 414.00 | 51,019 |
|
Mar 5, 2026
|
428.60 | 428.60 | 414.00 | 420.60 | 420.60 | 57,129 |
|
Mar 4, 2026
|
405.80 | 428.60 | 402.80 | 428.60 | 428.60 | 55,080 |
|
Mar 3, 2026
|
412.00 | 412.00 | 398.00 | 405.80 | 405.80 | 46,054 |
|
Mar 2, 2026
|
410.00 | 415.00 | 403.20 | 410.60 | 410.60 | 46,141 |
|
Feb 27, 2026
|
410.60 | 420.40 | 409.00 | 420.40 | 420.40 | 56,331 |
|
Feb 26, 2026
|
385.20 | 417.20 | 384.00 | 413.00 | 413.00 | 142,738 |
|
Feb 25, 2026
|
385.00 | 390.40 | 377.20 | 385.20 | 385.20 | 63,408 |
|
Feb 24, 2026
|
389.20 | 395.40 | 384.00 | 386.00 | 386.00 | 33,044 |
|
Feb 23, 2026
|
397.80 | 412.60 | 388.60 | 389.20 | 389.20 | 95,812 |
|
Feb 20, 2026
|
397.20 | 402.80 | 395.40 | 400.00 | 400.00 | 67,622 |
|
Feb 19, 2026
|
408.60 | 409.80 | 393.40 | 397.00 | 397.00 | 57,599 |
|
Feb 18, 2026
|
403.00 | 412.00 | 392.20 | 409.60 | 409.60 | 80,457 |
|
Feb 17, 2026
|
403.20 | 411.00 | 398.20 | 402.20 | 402.20 | 55,676 |
|
Feb 16, 2026
|
403.40 | 403.60 | 392.40 | 400.80 | 400.80 | 58,303 |
|
Feb 13, 2026
|
405.20 | 405.20 | 394.00 | 403.40 | 403.40 | 49,790 |
|
Feb 12, 2026
|
400.80 | 415.00 | 396.20 | 406.80 | 406.80 | 80,723 |
|
Feb 11, 2026
|
413.60 | 417.60 | 393.40 | 395.00 | 395.00 | 131,986 |
|
Feb 10, 2026
|
411.00 | 417.00 | 403.00 | 413.00 | 413.00 | 107,975 |
|
Feb 9, 2026
|
434.00 | 435.00 | 407.00 | 407.00 | 407.00 | 506,178 |
|
Feb 6, 2026
|
465.00 | 467.40 | 422.20 | 432.00 | 432.00 | 252,014 |
|
Feb 5, 2026
|
539.00 | 539.50 | 454.00 | 463.00 | 463.00 | 336,225 |
|
Feb 4, 2026
|
602.50 | 602.50 | 575.00 | 579.50 | 579.50 | 60,868 |
|
Feb 3, 2026
|
609.50 | 620.00 | 591.50 | 613.00 | 613.00 | 34,216 |
|
Feb 2, 2026
|
609.00 | 609.50 | 599.00 | 606.50 | 606.50 | 26,220 |
|
Jan 30, 2026
|
608.50 | 617.00 | 608.00 | 609.50 | 609.50 | 31,603 |
|
Jan 29, 2026
|
645.00 | 645.00 | 607.50 | 610.50 | 610.50 | 61,858 |
|
Jan 28, 2026
|
662.00 | 662.00 | 633.50 | 640.00 | 640.00 | 33,566 |
|
Jan 27, 2026
|
668.50 | 669.50 | 649.00 | 661.00 | 661.00 | 34,047 |
|
Jan 26, 2026
|
685.00 | 689.00 | 659.00 | 667.50 | 667.50 | 37,494 |
|
Jan 23, 2026
|
705.00 | 707.00 | 682.50 | 684.00 | 684.00 | 21,167 |
|
Jan 22, 2026
|
698.50 | 706.00 | 691.50 | 703.50 | 703.50 | 21,332 |
|
Jan 21, 2026
|
694.50 | 699.00 | 667.50 | 687.50 | 687.50 | 29,865 |
|
Jan 20, 2026
|
679.00 | 695.00 | 676.00 | 693.00 | 693.00 | 17,273 |
|
Jan 19, 2026
|
693.50 | 695.00 | 673.00 | 686.00 | 686.00 | 81,515 |
|
Jan 16, 2026
|
700.00 | 722.00 | 698.50 | 712.00 | 712.00 | 20,061 |
|
Jan 15, 2026
|
715.00 | 715.00 | 691.00 | 700.00 | 700.00 | 25,740 |
|
Jan 14, 2026
|
723.50 | 728.50 | 703.50 | 709.00 | 709.00 | 18,895 |
|
Jan 13, 2026
|
724.50 | 732.50 | 716.50 | 723.00 | 723.00 | 22,489 |
|
Jan 12, 2026
|
711.50 | 720.50 | 699.00 | 719.50 | 719.50 | 14,997 |
|
Jan 9, 2026
|
715.50 | 723.00 | 707.50 | 711.50 | 711.50 | 16,955 |
|
Jan 8, 2026
|
688.50 | 732.50 | 682.00 | 717.50 | 717.50 | 48,134 |
|
Jan 7, 2026
|
703.00 | 703.00 | 682.00 | 689.50 | 689.50 | 27,494 |
|
Jan 6, 2026
|
683.00 | 704.00 | 683.00 | 703.00 | 703.00 | 20,924 |
|
Jan 5, 2026
|
677.00 | 690.00 | 673.00 | 683.00 | 683.00 | 22,484 |
|
Jan 2, 2026
|
687.00 | 688.50 | 672.50 | 674.50 | 674.50 | 15,950 |
|
Dec 30, 2025
|
689.00 | 689.00 | 681.00 | 687.50 | 687.50 | 18,593 |
|
Dec 29, 2025
|
684.00 | 699.50 | 677.00 | 689.00 | 689.00 | 20,618 |
|
Dec 23, 2025
|
675.50 | 685.50 | 672.50 | 683.50 | 683.50 | 17,851 |
|
Dec 22, 2025
|
682.00 | 685.00 | 667.50 | 675.50 | 675.50 | 13,720 |
|
Dec 19, 2025
|
665.00 | 682.50 | 664.00 | 682.00 | 682.00 | 35,920 |
|
Dec 18, 2025
|
650.50 | 666.50 | 650.50 | 665.00 | 665.00 | 74,377 |
|
Dec 17, 2025
|
671.00 | 675.00 | 648.50 | 650.50 | 650.50 | 33,417 |
|
Dec 16, 2025
|
674.00 | 679.50 | 661.00 | 671.00 | 671.00 | 34,832 |
|
Dec 15, 2025
|
702.50 | 702.50 | 686.50 | 686.50 | 686.50 | 20,307 |
|
Dec 12, 2025
|
723.00 | 725.50 | 701.00 | 701.00 | 701.00 | 38,727 |
|
Dec 11, 2025
|
723.00 | 727.00 | 716.00 | 724.50 | 724.50 | 14,215 |
|
Dec 10, 2025
|
728.50 | 728.50 | 711.00 | 721.50 | 721.50 | 24,207 |
|
Dec 9, 2025
|
732.50 | 738.00 | 725.00 | 729.00 | 729.00 | 16,226 |
|
Dec 8, 2025
|
741.50 | 744.50 | 730.50 | 734.00 | 734.00 | 18,434 |
|
Dec 5, 2025
|
749.50 | 751.00 | 741.00 | 742.00 | 742.00 | 21,897 |
|
Dec 4, 2025
|
759.00 | 760.00 | 747.00 | 749.50 | 749.50 | 12,281 |
|
Dec 3, 2025
|
768.00 | 769.00 | 751.00 | 756.00 | 756.00 | 21,514 |
|
Dec 2, 2025
|
759.50 | 776.00 | 755.00 | 764.50 | 764.50 | 26,890 |
|
Dec 1, 2025
|
770.50 | 781.00 | 758.00 | 764.00 | 764.00 | 25,828 |
|
Nov 28, 2025
|
783.50 | 788.00 | 775.00 | 782.50 | 782.50 | 30,812 |
|
Nov 27, 2025
|
775.00 | 787.00 | 775.00 | 782.00 | 782.00 | 22,538 |
|
Nov 26, 2025
|
779.00 | 782.50 | 770.00 | 775.00 | 775.00 | 17,211 |
|
Nov 25, 2025
|
753.50 | 772.50 | 740.50 | 770.00 | 770.00 | 19,476 |
|
Nov 24, 2025
|
756.50 | 762.00 | 743.50 | 757.00 | 757.00 | 54,549 |
|
Nov 21, 2025
|
741.00 | 751.50 | 735.50 | 751.50 | 751.50 | 44,836 |
|
Nov 20, 2025
|
760.50 | 769.50 | 751.00 | 760.00 | 760.00 | 16,632 |
|
Nov 19, 2025
|
751.50 | 760.50 | 740.00 | 752.00 | 752.00 | 33,179 |
|
Nov 18, 2025
|
746.50 | 756.00 | 740.50 | 750.00 | 750.00 | 22,307 |
|
Nov 17, 2025
|
766.00 | 766.00 | 753.00 | 755.00 | 755.00 | 14,903 |
|
Nov 14, 2025
|
760.00 | 773.00 | 748.00 | 766.00 | 766.00 | 22,982 |
|
Nov 13, 2025
|
780.00 | 791.00 | 765.00 | 768.50 | 768.50 | 26,961 |
|
Nov 12, 2025
|
777.00 | 796.50 | 770.50 | 778.50 | 778.50 | 61,236 |
|
Nov 11, 2025
|
737.50 | 746.00 | 728.50 | 746.00 | 746.00 | 25,806 |
|
Nov 10, 2025
|
725.00 | 746.00 | 722.50 | 734.50 | 734.50 | 40,516 |
|
Nov 7, 2025
|
695.00 | 710.50 | 674.50 | 694.00 | 694.00 | 61,057 |
|
Nov 6, 2025
|
725.00 | 738.50 | 706.50 | 712.50 | 712.50 | 23,884 |
|
Nov 5, 2025
|
743.50 | 758.00 | 721.50 | 728.50 | 728.50 | 39,962 |
|
Nov 4, 2025
|
781.00 | 784.00 | 744.50 | 774.00 | 774.00 | 20,886 |
|
Nov 3, 2025
|
789.50 | 794.00 | 784.00 | 789.50 | 789.50 | 20,816 |
|
Oct 31, 2025
|
792.00 | 803.00 | 782.50 | 791.00 | 791.00 | 37,122 |
|
Oct 30, 2025
|
778.50 | 804.00 | 777.50 | 792.00 | 792.00 | 99,026 |
