Copenhagen - Delayed Quote
DKK
Zealand Pharma A/S (ZEAL.CO)
234.20
+2.70
(+1.17%)
At close: November 3 at 4:59:55 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
231.90 | 233.70 | 229.80 | 231.50 | 231.50 | 227,239 |
|
Oct 30, 2026
|
231.10 | 234.70 | 229.70 | 234.10 | 234.10 | 245,783 |
|
Oct 29, 2026
|
229.00 | 235.10 | 227.60 | 232.00 | 232.00 | 388,335 |
|
Oct 28, 2026
|
227.00 | 231.30 | 225.40 | 229.20 | 229.20 | 421,810 |
|
Oct 27, 2026
|
224.10 | 227.20 | 221.10 | 226.00 | 226.00 | 445,402 |
|
Oct 26, 2026
|
227.70 | 230.80 | 223.30 | 223.30 | 223.30 | 327,132 |
|
Oct 23, 2026
|
231.40 | 233.90 | 226.00 | 226.00 | 226.00 | 240,251 |
|
Oct 22, 2026
|
230.00 | 233.50 | 227.60 | 231.40 | 231.40 | 361,656 |
|
Oct 21, 2026
|
230.00 | 234.10 | 226.70 | 231.70 | 231.70 | 356,183 |
|
Oct 20, 2026
|
221.80 | 230.30 | 221.80 | 229.80 | 229.80 | 370,603 |
|
Oct 19, 2026
|
228.00 | 229.00 | 220.60 | 221.80 | 221.80 | 294,403 |
|
Oct 16, 2026
|
230.00 | 231.20 | 224.80 | 226.30 | 226.30 | 340,359 |
|
Oct 15, 2026
|
227.00 | 229.40 | 223.10 | 229.40 | 229.40 | 402,920 |
|
Oct 14, 2026
|
232.00 | 234.60 | 226.80 | 227.30 | 227.30 | 357,455 |
|
Oct 13, 2026
|
236.00 | 237.00 | 228.60 | 231.30 | 231.30 | 304,051 |
|
Oct 12, 2026
|
238.70 | 239.80 | 232.60 | 234.80 | 234.80 | 340,404 |
|
Oct 9, 2026
|
240.00 | 241.70 | 236.00 | 238.00 | 238.00 | 306,966 |
|
Oct 8, 2026
|
250.00 | 250.60 | 235.50 | 237.00 | 237.00 | 582,587 |
|
Oct 7, 2026
|
249.90 | 253.00 | 245.30 | 249.40 | 249.40 | 324,619 |
|
Oct 6, 2026
|
270.00 | 271.10 | 251.00 | 251.10 | 251.10 | 320,421 |
|
Oct 5, 2026
|
267.80 | 269.80 | 260.50 | 265.60 | 265.60 | 434,963 |
|
Oct 2, 2026
|
254.50 | 267.80 | 251.60 | 265.90 | 265.90 | 553,256 |
|
Oct 1, 2026
|
273.20 | 274.00 | 236.90 | 254.50 | 254.50 | 1,212,993 |
|
Sep 30, 2026
|
268.50 | 274.20 | 266.40 | 271.10 | 271.10 | 356,575 |
|
Sep 29, 2026
|
268.70 | 273.80 | 266.30 | 268.50 | 268.50 | 312,951 |
|
Sep 28, 2026
|
272.90 | 276.90 | 267.10 | 268.00 | 268.00 | 249,236 |
|
Sep 25, 2026
|
278.10 | 281.00 | 271.00 | 272.70 | 272.70 | 289,198 |
|
Sep 24, 2026
|
275.20 | 279.10 | 272.70 | 275.90 | 275.90 | 261,764 |
|
Sep 23, 2026
|
283.00 | 284.40 | 275.50 | 275.50 | 275.50 | 268,516 |
|
Sep 22, 2026
|
280.20 | 282.80 | 272.30 | 281.20 | 281.20 | 311,028 |
|
Sep 21, 2026
|
286.40 | 286.40 | 273.00 | 276.40 | 276.40 | 355,188 |
|
Sep 18, 2026
|
283.20 | 292.20 | 279.80 | 282.00 | 282.00 | 794,181 |
|
Sep 17, 2026
|
274.00 | 283.50 | 273.70 | 282.90 | 282.90 | 315,843 |
|
Sep 16, 2026
|
276.30 | 278.00 | 271.00 | 272.90 | 272.90 | 405,037 |
|
Sep 15, 2026
|
278.90 | 280.30 | 275.10 | 277.20 | 277.20 | 256,772 |
|
Sep 14, 2026
|
278.20 | 287.90 | 277.50 | 278.70 | 278.70 | 355,959 |
|
Sep 11, 2026
|
284.20 | 285.50 | 277.90 | 278.20 | 278.20 | 434,046 |
|
Sep 10, 2026
|
290.50 | 292.30 | 284.20 | 284.20 | 284.20 | 471,231 |
|
Sep 9, 2026
|
296.00 | 296.70 | 289.10 | 293.20 | 293.20 | 410,188 |
|
Sep 8, 2026
|
301.00 | 304.40 | 297.30 | 297.30 | 297.30 | 398,561 |
|
Sep 7, 2026
|
305.10 | 309.40 | 304.20 | 304.70 | 304.70 | 196,787 |
|
Sep 4, 2026
|
313.00 | 317.20 | 305.40 | 305.40 | 305.40 | 308,860 |
|
Sep 3, 2026
|
305.00 | 319.70 | 304.00 | 310.50 | 310.50 | 462,627 |
|
Sep 2, 2026
|
301.00 | 318.20 | 301.00 | 303.70 | 303.70 | 477,890 |
|
Sep 1, 2026
|
301.00 | 310.00 | 298.70 | 302.00 | 302.00 | 341,886 |
|
Aug 31, 2026
|
309.50 | 309.50 | 297.00 | 300.00 | 300.00 | 907,920 |
|
Aug 28, 2026
|
318.90 | 325.00 | 312.90 | 312.90 | 312.90 | 286,237 |
|
Aug 27, 2026
|
319.30 | 322.30 | 315.40 | 317.00 | 317.00 | 292,652 |
|
Aug 26, 2026
|
328.00 | 330.90 | 313.50 | 314.90 | 314.90 | 391,438 |
|
Aug 25, 2026
|
311.40 | 331.90 | 311.40 | 326.90 | 326.90 | 613,276 |
|
Aug 24, 2026
|
322.20 | 322.30 | 308.80 | 309.40 | 309.40 | 383,875 |
|
Aug 21, 2026
|
320.20 | 326.30 | 311.50 | 321.20 | 321.20 | 472,821 |
|
Aug 20, 2026
|
322.60 | 325.50 | 314.60 | 314.60 | 314.60 | 313,033 |
|
Aug 19, 2026
|
311.00 | 326.00 | 309.10 | 321.40 | 321.40 | 343,005 |
|
Aug 18, 2026
|
311.00 | 316.80 | 307.20 | 311.60 | 311.60 | 328,182 |
|
Aug 17, 2026
|
324.10 | 328.30 | 312.00 | 314.60 | 314.60 | 470,905 |
|
Aug 14, 2026
|
343.00 | 351.00 | 321.20 | 321.20 | 321.20 | 568,824 |
|
Aug 13, 2026
|
348.20 | 348.90 | 330.00 | 341.20 | 341.20 | 458,430 |
|
Aug 12, 2026
|
335.00 | 335.10 | 324.50 | 329.20 | 329.20 | 292,287 |
|
Aug 11, 2026
|
327.40 | 338.00 | 325.00 | 335.10 | 335.10 | 232,484 |
|
Aug 10, 2026
|
332.50 | 335.60 | 323.10 | 326.00 | 326.00 | 215,153 |
|
Aug 7, 2026
|
330.00 | 342.20 | 330.00 | 331.00 | 331.00 | 375,507 |
|
Aug 6, 2026
|
325.80 | 331.40 | 323.90 | 328.30 | 328.30 | 257,306 |
|
Aug 5, 2026
|
321.70 | 327.30 | 316.40 | 325.90 | 325.90 | 260,166 |
|
Aug 4, 2026
|
312.00 | 321.40 | 307.80 | 318.20 | 318.20 | 463,095 |
|
Aug 3, 2026
|
304.20 | 309.90 | 303.60 | 306.60 | 306.60 | 149,805 |
|
Jul 31, 2026
|
305.00 | 315.20 | 300.50 | 304.00 | 304.00 | 445,527 |
|
Jul 30, 2026
|
304.40 | 305.00 | 299.90 | 304.90 | 304.90 | 199,139 |
|
Jul 29, 2026
|
306.00 | 308.00 | 299.70 | 305.10 | 305.10 | 266,826 |
|
Jul 28, 2026
|
298.10 | 308.90 | 296.80 | 305.90 | 305.90 | 317,441 |
|
Jul 27, 2026
|
297.50 | 303.50 | 290.30 | 299.00 | 299.00 | 334,063 |
|
Jul 24, 2026
|
294.50 | 298.90 | 292.20 | 292.20 | 292.20 | 188,556 |
|
Jul 23, 2026
|
292.60 | 297.60 | 285.20 | 296.90 | 296.90 | 245,970 |
|
Jul 22, 2026
|
293.90 | 297.90 | 290.70 | 293.30 | 293.30 | 228,853 |
|
Jul 21, 2026
|
294.00 | 299.40 | 289.20 | 296.60 | 296.60 | 254,561 |
|
Jul 20, 2026
|
295.00 | 304.20 | 294.50 | 297.30 | 297.30 | 324,811 |
|
Jul 17, 2026
|
295.10 | 297.50 | 285.40 | 295.40 | 295.40 | 536,729 |
|
Jul 16, 2026
|
297.20 | 304.40 | 296.20 | 298.50 | 298.50 | 272,924 |
|
Jul 15, 2026
|
283.00 | 299.00 | 281.80 | 299.00 | 299.00 | 528,599 |
|
Jul 14, 2026
|
271.60 | 281.00 | 268.90 | 280.20 | 280.20 | 433,664 |
|
Jul 13, 2026
|
282.00 | 284.80 | 278.20 | 280.90 | 280.90 | 314,385 |
|
Jul 10, 2026
|
291.00 | 296.80 | 280.60 | 282.00 | 282.00 | 471,868 |
|
Jul 9, 2026
|
293.50 | 294.70 | 286.00 | 287.70 | 287.70 | 434,153 |
|
Jul 8, 2026
|
299.00 | 303.00 | 288.90 | 288.90 | 288.90 | 436,460 |
|
Jul 7, 2026
|
300.70 | 306.60 | 298.70 | 301.60 | 301.60 | 330,476 |
|
Jul 6, 2026
|
301.50 | 303.70 | 292.50 | 300.70 | 300.70 | 239,085 |
|
Jul 3, 2026
|
305.40 | 306.00 | 299.80 | 302.00 | 302.00 | 176,191 |
|
Jul 2, 2026
|
297.50 | 305.00 | 295.40 | 305.00 | 305.00 | 314,802 |
|
Jul 1, 2026
|
289.60 | 302.50 | 288.90 | 298.40 | 298.40 | 424,090 |
|
Jun 30, 2026
|
287.00 | 294.60 | 286.70 | 289.60 | 289.60 | 469,095 |
|
Jun 29, 2026
|
285.40 | 287.50 | 279.30 | 281.40 | 281.40 | 259,493 |
|
Jun 26, 2026
|
282.10 | 285.40 | 274.30 | 284.70 | 284.70 | 374,250 |
|
Jun 25, 2026
|
281.10 | 287.10 | 276.60 | 286.00 | 286.00 | 635,622 |
|
Jun 24, 2026
|
286.00 | 286.90 | 279.00 | 282.40 | 282.40 | 566,142 |
|
Jun 23, 2026
|
283.10 | 299.00 | 283.00 | 286.00 | 286.00 | 609,987 |
|
Jun 22, 2026
|
279.80 | 287.20 | 279.10 | 283.50 | 283.50 | 252,258 |
|
Jun 19, 2026
|
283.40 | 291.20 | 280.10 | 280.60 | 280.60 | 768,063 |
|
Jun 18, 2026
|
284.00 | 296.50 | 283.30 | 283.40 | 283.40 | 393,965 |
|
Jun 17, 2026
|
275.10 | 286.00 | 262.00 | 282.00 | 282.00 | 623,923 |
|
Jun 16, 2026
|
302.80 | 307.10 | 284.00 | 285.00 | 285.00 | 430,276 |
|
Jun 15, 2026
|
298.10 | 309.00 | 294.00 | 306.00 | 306.00 | 399,699 |
|
Jun 12, 2026
|
298.40 | 301.40 | 290.90 | 295.80 | 295.80 | 319,055 |
|
Jun 11, 2026
|
280.00 | 294.50 | 280.00 | 294.30 | 294.30 | 566,013 |
|
Jun 10, 2026
|
275.90 | 286.70 | 269.10 | 283.40 | 283.40 | 679,394 |
|
Jun 9, 2026
|
255.00 | 291.00 | 255.00 | 278.90 | 278.90 | 1,392,259 |
|
Jun 8, 2026
|
299.80 | 299.80 | 237.50 | 252.30 | 252.30 | 2,581,741 |
|
Jun 4, 2026
|
302.30 | 337.00 | 300.50 | 326.30 | 326.30 | 1,004,349 |
|
Jun 3, 2026
|
303.00 | 306.10 | 299.30 | 299.30 | 299.30 | 350,527 |
|
Jun 2, 2026
|
313.40 | 314.00 | 302.70 | 304.70 | 304.70 | 377,782 |
|
Jun 1, 2026
|
319.40 | 324.00 | 309.70 | 313.60 | 313.60 | 468,379 |
|
May 29, 2026
|
326.50 | 330.00 | 321.40 | 324.90 | 324.90 | 449,944 |
|
May 28, 2026
|
318.00 | 324.30 | 314.20 | 323.70 | 323.70 | 473,991 |
|
May 27, 2026
|
320.00 | 326.90 | 315.30 | 322.80 | 322.80 | 450,669 |
|
May 26, 2026
|
321.00 | 324.30 | 316.00 | 322.70 | 322.70 | 388,604 |
|
May 22, 2026
|
313.90 | 321.10 | 311.80 | 318.00 | 318.00 | 241,758 |
|
May 21, 2026
|
315.00 | 318.70 | 308.50 | 314.90 | 314.90 | 300,195 |
|
May 20, 2026
|
298.10 | 317.70 | 296.50 | 315.80 | 315.80 | 367,489 |
|
May 19, 2026
|
310.50 | 312.80 | 299.50 | 299.50 | 299.50 | 647,712 |
|
May 18, 2026
|
305.90 | 318.60 | 302.50 | 312.60 | 312.60 | 518,902 |
|
May 13, 2026
|
336.00 | 340.30 | 310.60 | 310.60 | 310.60 | 679,857 |
|
May 12, 2026
|
341.80 | 342.10 | 330.30 | 336.00 | 336.00 | 360,506 |
|
May 11, 2026
|
346.80 | 360.20 | 340.10 | 346.60 | 346.60 | 567,608 |
|
May 8, 2026
|
345.50 | 345.50 | 325.40 | 341.20 | 341.20 | 510,653 |
|
May 7, 2026
|
340.20 | 372.30 | 340.20 | 345.00 | 345.00 | 1,159,902 |
|
May 6, 2026
|
308.50 | 320.50 | 306.40 | 315.20 | 315.20 | 463,639 |
|
May 5, 2026
|
300.80 | 311.85 | 300.00 | 305.50 | 305.50 | 338,686 |
|
May 4, 2026
|
309.30 | 312.20 | 294.00 | 298.90 | 298.90 | 390,972 |
|
May 1, 2026
|
299.70 | 312.00 | 296.20 | 309.00 | 309.00 | 253,013 |
|
Apr 30, 2026
|
310.00 | 310.20 | 296.10 | 299.40 | 299.40 | 604,156 |
|
Apr 29, 2026
|
309.00 | 309.30 | 297.70 | 301.00 | 301.00 | 304,931 |
|
Apr 28, 2026
|
306.00 | 325.00 | 295.00 | 309.00 | 309.00 | 774,410 |
|
Apr 27, 2026
|
303.50 | 305.90 | 297.20 | 303.10 | 303.10 | 179,959 |
|
Apr 24, 2026
|
303.00 | 306.10 | 296.50 | 303.30 | 303.30 | 182,287 |
|
Apr 23, 2026
|
301.10 | 312.50 | 298.00 | 305.30 | 305.30 | 259,994 |
|
Apr 22, 2026
|
306.40 | 309.60 | 304.50 | 306.20 | 306.20 | 209,852 |
|
Apr 21, 2026
|
319.00 | 320.20 | 300.80 | 300.80 | 300.80 | 320,692 |
|
Apr 20, 2026
|
323.30 | 328.80 | 315.20 | 316.30 | 316.30 | 312,227 |
|
Apr 17, 2026
|
316.30 | 331.00 | 314.80 | 329.30 | 329.30 | 586,972 |
|
Apr 16, 2026
|
304.00 | 317.10 | 304.00 | 315.00 | 315.00 | 346,500 |
|
Apr 15, 2026
|
297.50 | 312.30 | 297.00 | 299.90 | 299.90 | 395,240 |
|
Apr 14, 2026
|
292.00 | 296.80 | 289.40 | 296.50 | 296.50 | 276,889 |
|
Apr 13, 2026
|
281.20 | 291.60 | 276.60 | 288.50 | 288.50 | 327,090 |
|
Apr 10, 2026
|
298.20 | 302.30 | 286.00 | 287.80 | 287.80 | 246,557 |
|
Apr 9, 2026
|
293.00 | 296.80 | 285.50 | 296.80 | 296.80 | 244,036 |
|
Apr 8, 2026
|
292.00 | 298.00 | 288.00 | 295.60 | 295.60 | 431,818 |
|
Apr 7, 2026
|
297.00 | 297.80 | 274.00 | 276.90 | 276.90 | 395,681 |
|
Apr 1, 2026
|
301.50 | 306.80 | 298.00 | 298.00 | 298.00 | 305,500 |
|
Mar 31, 2026
|
294.00 | 299.90 | 289.00 | 295.00 | 295.00 | 238,330 |
|
Mar 30, 2026
|
287.50 | 294.00 | 284.80 | 294.00 | 294.00 | 292,366 |
|
Mar 27, 2026
|
289.90 | 292.60 | 281.40 | 288.00 | 288.00 | 244,283 |
|
Mar 26, 2026
|
283.40 | 295.10 | 280.60 | 287.90 | 287.90 | 308,400 |
|
Mar 25, 2026
|
287.00 | 289.90 | 278.30 | 287.70 | 287.70 | 293,579 |
|
Mar 24, 2026
|
277.30 | 281.40 | 271.20 | 280.50 | 280.50 | 325,358 |
|
Mar 20, 2026
|
279.70 | 289.30 | 272.40 | 287.60 | 287.60 | 598,048 |
|
Mar 19, 2026
|
282.00 | 288.10 | 276.10 | 279.70 | 279.70 | 347,672 |
|
Mar 18, 2026
|
298.00 | 299.10 | 279.20 | 280.50 | 280.50 | 481,729 |
|
Mar 17, 2026
|
286.40 | 303.70 | 286.30 | 297.60 | 297.60 | 526,594 |
|
Mar 16, 2026
|
269.10 | 283.20 | 268.60 | 283.20 | 283.20 | 487,979 |
|
Mar 13, 2026
|
262.60 | 271.80 | 261.80 | 268.20 | 268.20 | 463,933 |
|
Mar 12, 2026
|
271.00 | 271.00 | 259.00 | 262.80 | 262.80 | 414,520 |
|
Mar 11, 2026
|
259.70 | 272.30 | 255.80 | 270.00 | 270.00 | 543,764 |
|
Mar 10, 2026
|
262.20 | 271.90 | 257.20 | 259.70 | 259.70 | 562,141 |
|
Mar 9, 2026
|
234.00 | 256.40 | 233.50 | 255.80 | 255.80 | 1,213,156 |
|
Mar 6, 2026
|
276.90 | 279.00 | 234.90 | 234.90 | 234.90 | 3,348,855 |
|
Mar 5, 2026
|
375.40 | 376.00 | 367.40 | 369.20 | 369.20 | 155,573 |
|
Mar 4, 2026
|
358.60 | 373.00 | 357.50 | 371.50 | 371.50 | 189,236 |
|
Mar 3, 2026
|
364.00 | 364.90 | 349.10 | 356.50 | 356.50 | 252,874 |
|
Mar 2, 2026
|
361.00 | 368.30 | 358.10 | 367.00 | 367.00 | 192,550 |
|
Feb 27, 2026
|
360.00 | 363.80 | 358.10 | 363.80 | 363.80 | 199,007 |
|
Feb 26, 2026
|
359.50 | 366.00 | 357.50 | 360.00 | 360.00 | 167,687 |
|
Feb 25, 2026
|
364.00 | 368.60 | 357.80 | 359.50 | 359.50 | 236,175 |
|
Feb 24, 2026
|
374.50 | 376.30 | 361.10 | 365.20 | 365.20 | 278,169 |
|
Feb 23, 2026
|
394.00 | 394.10 | 365.00 | 378.30 | 378.30 | 601,702 |
|
Feb 20, 2026
|
384.60 | 403.60 | 383.20 | 392.90 | 392.90 | 582,396 |
|
Feb 19, 2026
|
405.00 | 407.00 | 372.30 | 382.80 | 382.80 | 694,487 |
|
Feb 18, 2026
|
391.30 | 396.40 | 383.50 | 396.40 | 396.40 | 299,328 |
|
Feb 17, 2026
|
390.00 | 392.90 | 386.30 | 388.00 | 388.00 | 347,565 |
|
Feb 16, 2026
|
403.00 | 405.00 | 390.10 | 390.10 | 390.10 | 191,864 |
|
Feb 13, 2026
|
400.00 | 404.00 | 390.10 | 399.70 | 399.70 | 502,819 |
|
Feb 12, 2026
|
408.20 | 420.10 | 407.50 | 408.70 | 408.70 | 356,085 |
|
Feb 11, 2026
|
415.00 | 418.00 | 403.20 | 403.40 | 403.40 | 287,849 |
|
Feb 10, 2026
|
416.00 | 423.70 | 412.20 | 419.20 | 419.20 | 209,150 |
|
Feb 9, 2026
|
417.60 | 428.00 | 415.90 | 415.90 | 415.90 | 289,034 |
|
Feb 6, 2026
|
400.00 | 407.50 | 398.70 | 407.30 | 407.30 | 251,523 |
|
Feb 5, 2026
|
426.80 | 426.80 | 391.90 | 399.40 | 399.40 | 535,821 |
|
Feb 4, 2026
|
420.70 | 447.50 | 406.90 | 430.30 | 430.30 | 469,083 |
|
Feb 3, 2026
|
430.00 | 439.90 | 427.70 | 434.00 | 434.00 | 300,156 |
|
Feb 2, 2026
|
419.90 | 427.50 | 410.20 | 427.50 | 427.50 | 233,040 |
|
Jan 30, 2026
|
409.60 | 430.70 | 409.00 | 420.10 | 420.10 | 309,043 |
|
Jan 29, 2026
|
407.00 | 417.20 | 403.10 | 411.90 | 411.90 | 235,916 |
|
Jan 28, 2026
|
427.00 | 428.80 | 407.10 | 409.60 | 409.60 | 215,434 |
|
Jan 27, 2026
|
419.00 | 429.10 | 417.50 | 427.00 | 427.00 | 221,370 |
|
Jan 26, 2026
|
422.30 | 422.50 | 413.50 | 418.00 | 418.00 | 265,399 |
|
Jan 23, 2026
|
434.30 | 442.80 | 422.00 | 426.00 | 426.00 | 275,622 |
|
Jan 22, 2026
|
423.50 | 434.00 | 415.40 | 433.70 | 433.70 | 392,195 |
|
Jan 21, 2026
|
406.90 | 412.80 | 400.00 | 409.70 | 409.70 | 223,268 |
|
Jan 20, 2026
|
397.60 | 407.00 | 393.90 | 407.00 | 407.00 | 280,483 |
|
Jan 19, 2026
|
401.10 | 408.00 | 395.80 | 400.20 | 400.20 | 445,634 |
|
Jan 16, 2026
|
407.30 | 420.50 | 406.90 | 419.50 | 419.50 | 266,027 |
|
Jan 15, 2026
|
419.00 | 420.50 | 404.00 | 407.30 | 407.30 | 263,489 |
|
Jan 14, 2026
|
414.30 | 425.30 | 410.80 | 413.50 | 413.50 | 301,560 |
|
Jan 13, 2026
|
410.50 | 417.50 | 407.70 | 410.00 | 410.00 | 240,218 |
|
Jan 12, 2026
|
419.90 | 419.90 | 405.10 | 410.50 | 410.50 | 280,780 |
|
Jan 9, 2026
|
421.30 | 433.80 | 412.10 | 419.90 | 419.90 | 541,836 |
|
Jan 8, 2026
|
424.00 | 433.60 | 415.20 | 424.40 | 424.40 | 335,173 |
|
Jan 7, 2026
|
431.70 | 431.70 | 390.50 | 424.10 | 424.10 | 1,010,004 |
|
Jan 6, 2026
|
450.40 | 463.60 | 429.40 | 431.70 | 431.70 | 822,112 |
|
Jan 5, 2026
|
461.80 | 477.00 | 445.70 | 447.40 | 447.40 | 584,374 |
|
Jan 2, 2026
|
470.90 | 478.50 | 460.10 | 460.10 | 460.10 | 295,332 |
|
Dec 30, 2025
|
481.10 | 483.10 | 463.70 | 466.40 | 466.40 | 385,671 |
|
Dec 29, 2025
|
487.00 | 497.30 | 482.60 | 483.70 | 483.70 | 222,274 |
|
Dec 23, 2025
|
477.10 | 493.50 | 475.00 | 483.00 | 483.00 | 290,895 |
|
Dec 22, 2025
|
475.20 | 482.60 | 470.20 | 475.40 | 475.40 | 180,428 |
|
Dec 19, 2025
|
467.00 | 475.30 | 465.10 | 475.30 | 475.30 | 596,366 |
|
Dec 18, 2025
|
458.10 | 472.00 | 456.00 | 466.30 | 466.30 | 229,120 |
|
Dec 17, 2025
|
469.60 | 473.70 | 458.90 | 462.00 | 462.00 | 337,266 |
|
Dec 16, 2025
|
483.20 | 487.70 | 466.00 | 469.60 | 469.60 | 351,495 |
|
Dec 15, 2025
|
492.80 | 497.00 | 477.00 | 486.30 | 486.30 | 378,978 |
|
Dec 12, 2025
|
514.20 | 517.20 | 491.50 | 492.80 | 492.80 | 478,306 |
|
Dec 11, 2025
|
519.60 | 525.00 | 503.80 | 514.20 | 514.20 | 366,871 |
|
Dec 10, 2025
|
506.00 | 514.20 | 494.30 | 512.00 | 512.00 | 296,513 |
|
Dec 9, 2025
|
531.40 | 531.40 | 500.20 | 506.00 | 506.00 | 329,770 |
|
Dec 8, 2025
|
509.80 | 532.00 | 505.40 | 525.40 | 525.40 | 333,308 |
|
Dec 5, 2025
|
509.00 | 522.40 | 508.00 | 508.00 | 508.00 | 238,888 |
|
Dec 4, 2025
|
500.00 | 511.80 | 496.30 | 505.80 | 505.80 | 246,853 |
|
Dec 3, 2025
|
495.10 | 507.20 | 491.10 | 493.50 | 493.50 | 223,153 |
|
Dec 2, 2025
|
492.60 | 499.00 | 485.50 | 487.60 | 487.60 | 201,002 |
|
Dec 1, 2025
|
515.00 | 515.00 | 490.50 | 492.10 | 492.10 | 395,637 |
|
Nov 28, 2025
|
526.00 | 530.60 | 513.00 | 516.40 | 516.40 | 226,680 |
|
Nov 27, 2025
|
540.20 | 544.80 | 525.60 | 525.60 | 525.60 | 184,545 |
|
Nov 26, 2025
|
529.60 | 542.00 | 520.00 | 536.60 | 536.60 | 378,585 |
|
Nov 25, 2025
|
525.00 | 530.00 | 503.00 | 520.60 | 520.60 | 656,207 |
|
Nov 24, 2025
|
530.80 | 547.40 | 523.40 | 541.00 | 541.00 | 688,426 |
|
Nov 21, 2025
|
532.00 | 535.00 | 521.20 | 521.80 | 521.80 | 397,582 |
|
Nov 20, 2025
|
518.80 | 556.00 | 518.60 | 545.80 | 545.80 | 703,202 |
|
Nov 19, 2025
|
503.80 | 513.40 | 502.20 | 511.00 | 511.00 | 246,668 |
|
Nov 18, 2025
|
518.00 | 521.20 | 501.00 | 501.20 | 501.20 | 353,394 |
|
Nov 17, 2025
|
516.20 | 542.00 | 515.00 | 524.40 | 524.40 | 435,005 |
|
Nov 14, 2025
|
510.00 | 521.00 | 485.10 | 513.60 | 513.60 | 519,974 |
|
Nov 13, 2025
|
492.90 | 541.00 | 488.00 | 520.80 | 520.80 | 824,938 |
|
Nov 12, 2025
|
480.00 | 505.00 | 473.60 | 495.20 | 495.20 | 449,694 |
|
Nov 11, 2025
|
441.70 | 475.90 | 437.90 | 473.70 | 473.70 | 320,057 |
|
Nov 10, 2025
|
434.00 | 447.60 | 434.00 | 435.70 | 435.70 | 324,044 |
|
Nov 7, 2025
|
424.50 | 438.60 | 424.50 | 427.00 | 427.00 | 364,343 |
|
Nov 6, 2025
|
479.60 | 494.80 | 411.00 | 424.50 | 424.50 | 1,646,324 |
|
Nov 5, 2025
|
495.40 | 502.60 | 477.10 | 477.10 | 477.10 | 481,207 |
|
Nov 4, 2025
|
485.00 | 508.40 | 477.50 | 500.60 | 500.60 | 359,641 |
|
Nov 3, 2025
|
512.60 | 522.00 | 484.40 | 485.20 | 485.20 | 328,311 |
