LSE - Delayed Quote • GBp
London Stock Exchange Group plc (LSEG.L)
At close: April 26 at 5:14 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8,958.00 | 8,966.00 | 8,836.00 | 8,934.00 | 8,934.00 | 998,691 |
| Apr 25, 2024 | 8,676.00 | 8,984.00 | 8,648.31 | 8,890.00 | 8,890.00 | 2,030,183 |
| Apr 24, 2024 | 8,998.00 | 9,017.00 | 8,762.00 | 8,808.00 | 8,808.00 | 1,338,682 |
| Apr 23, 2024 | 9,200.00 | 9,240.00 | 8,992.00 | 8,998.00 | 8,998.00 | 2,378,794 |
| Apr 22, 2024 | 9,084.00 | 9,138.00 | 9,050.00 | 9,100.00 | 9,100.00 | 1,009,649 |
| Apr 19, 2024 | 9,000.00 | 9,010.00 | 8,930.00 | 8,984.00 | 8,984.00 | 2,906,369 |
| Apr 18, 2024 | 79.30 Dividend | |||||
| Apr 18, 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,036.00 | 9,036.00 | 1,407,077 |
| Apr 17, 2024 | 9,114.00 | 9,192.00 | 9,105.00 | 9,130.00 | 9,050.70 | 586,739 |
| Apr 16, 2024 | 9,222.00 | 9,226.00 | 9,108.00 | 9,152.00 | 9,072.51 | 3,220,580 |
| Apr 15, 2024 | 9,300.00 | 9,336.00 | 9,226.00 | 9,270.00 | 9,189.48 | 737,058 |
| Apr 12, 2024 | 9,328.00 | 9,366.00 | 9,280.00 | 9,314.00 | 9,233.10 | 678,956 |
| Apr 11, 2024 | 9,280.00 | 9,336.00 | 9,240.00 | 9,306.00 | 9,225.17 | 746,959 |
| Apr 10, 2024 | 9,160.00 | 9,280.00 | 9,160.00 | 9,270.00 | 9,189.48 | 1,388,239 |
| Apr 9, 2024 | 9,238.00 | 9,254.00 | 9,166.00 | 9,190.00 | 9,110.18 | 1,943,308 |
| Apr 8, 2024 | 9,362.00 | 9,372.00 | 9,166.00 | 9,236.00 | 9,155.78 | 1,058,179 |
| Apr 5, 2024 | 9,340.00 | 9,412.00 | 9,288.00 | 9,378.00 | 9,296.55 | 2,933,895 |
| Apr 4, 2024 | 9,374.00 | 9,442.00 | 9,314.00 | 9,414.00 | 9,332.23 | 842,392 |
| Apr 3, 2024 | 9,398.00 | 9,414.00 | 9,300.00 | 9,360.00 | 9,278.70 | 943,311 |
| Apr 2, 2024 | 9,486.00 | 9,530.00 | 9,368.00 | 9,424.00 | 9,342.15 | 1,348,567 |
| Mar 28, 2024 | 9,588.00 | 9,600.00 | 9,464.00 | 9,490.00 | 9,407.57 | 1,134,821 |
| Mar 27, 2024 | 9,676.00 | 9,696.00 | 9,590.00 | 9,592.00 | 9,508.69 | 1,849,871 |
| Mar 26, 2024 | 9,588.00 | 9,674.00 | 9,532.00 | 9,674.00 | 9,589.97 | 1,432,973 |
| Mar 25, 2024 | 9,642.00 | 9,678.00 | 9,562.00 | 9,578.00 | 9,494.81 | 3,419,351 |
| Mar 22, 2024 | 9,580.00 | 9,658.00 | 9,550.00 | 9,652.00 | 9,568.17 | 1,011,496 |
| Mar 21, 2024 | 9,456.00 | 9,574.00 | 9,414.00 | 9,560.00 | 9,476.96 | 996,601 |
| Mar 20, 2024 | 9,380.00 | 9,462.00 | 9,372.00 | 9,440.00 | 9,358.01 | 1,887,077 |
| Mar 19, 2024 | 9,422.00 | 9,426.00 | 9,348.00 | 9,390.00 | 9,308.44 | 1,837,713 |
| Mar 18, 2024 | 9,434.00 | 9,504.00 | 9,354.00 | 9,400.00 | 9,318.35 | 1,774,612 |
| Mar 15, 2024 | 9,376.00 | 9,450.00 | 9,334.00 | 9,450.00 | 9,367.92 | 4,237,493 |
| Mar 14, 2024 | 9,418.00 | 9,418.00 | 9,356.00 | 9,400.00 | 9,318.35 | 3,698,917 |
| Mar 13, 2024 | 9,384.00 | 9,472.00 | 9,370.00 | 9,396.00 | 9,314.39 | 4,029,652 |
| Mar 12, 2024 | 9,348.00 | 9,400.00 | 9,318.00 | 9,368.00 | 9,286.63 | 3,958,688 |
| Mar 11, 2024 | 9,242.00 | 9,318.00 | 9,220.00 | 9,318.00 | 9,237.07 | 2,029,246 |
| Mar 8, 2024 | 9,338.00 | 9,338.00 | 9,218.00 | 9,264.00 | 9,183.54 | 3,687,404 |
| Mar 7, 2024 | 9,246.00 | 9,350.00 | 9,212.00 | 9,300.00 | 9,219.22 | 5,567,789 |
| Mar 6, 2024 | 9,140.00 | 9,318.00 | 9,043.67 | 9,252.00 | 9,171.64 | 6,288,162 |
| Mar 5, 2024 | 9,046.00 | 9,062.00 | 8,980.00 | 9,042.00 | 8,963.46 | 459,406 |
| Mar 4, 2024 | 9,004.00 | 9,088.00 | 8,976.00 | 9,070.00 | 8,991.22 | 877,056 |
| Mar 1, 2024 | 8,876.00 | 9,016.00 | 8,868.00 | 9,016.00 | 8,937.69 | 1,410,329 |
| Feb 29, 2024 | 8,788.00 | 8,926.00 | 8,660.00 | 8,876.00 | 8,798.91 | 1,882,889 |
| Feb 28, 2024 | 8,922.00 | 8,980.00 | 8,878.00 | 8,912.00 | 8,834.59 | 1,404,791 |
| Feb 27, 2024 | 8,916.00 | 8,982.00 | 8,884.00 | 8,934.00 | 8,856.40 | 914,458 |
| Feb 26, 2024 | 8,914.00 | 8,934.00 | 8,880.00 | 8,900.00 | 8,822.70 | 1,662,516 |
| Feb 23, 2024 | 8,886.00 | 8,954.00 | 8,860.48 | 8,922.00 | 8,844.51 | 1,633,392 |
| Feb 22, 2024 | 8,828.00 | 8,858.00 | 8,802.00 | 8,844.00 | 8,767.18 | 1,052,718 |
| Feb 21, 2024 | 8,826.00 | 8,826.00 | 8,760.00 | 8,780.00 | 8,703.74 | 1,044,786 |
| Feb 20, 2024 | 8,862.00 | 8,904.00 | 8,796.00 | 8,844.00 | 8,767.18 | 1,164,989 |
| Feb 19, 2024 | 8,882.00 | 8,926.00 | 8,812.00 | 8,864.00 | 8,787.01 | 563,696 |
| Feb 16, 2024 | 8,850.00 | 8,900.00 | 8,788.00 | 8,888.00 | 8,810.80 | 1,164,789 |
| Feb 15, 2024 | 8,894.00 | 8,928.20 | 8,880.40 | 8,904.00 | 8,826.66 | 638,307 |
| Feb 14, 2024 | 8,844.00 | 8,920.00 | 8,804.00 | 8,862.00 | 8,785.03 | 1,832,170 |
| Feb 13, 2024 | 8,822.00 | 8,884.00 | 8,758.00 | 8,824.00 | 8,747.36 | 906,789 |
| Feb 12, 2024 | 8,840.00 | 8,908.00 | 8,835.36 | 8,884.00 | 8,806.84 | 1,907,358 |
| Feb 9, 2024 | 8,782.00 | 8,860.00 | 8,776.00 | 8,836.00 | 8,759.25 | 3,137,608 |
| Feb 8, 2024 | 8,794.00 | 8,822.00 | 8,696.00 | 8,792.00 | 8,715.64 | 1,803,759 |
| Feb 7, 2024 | 8,832.00 | 8,867.48 | 8,808.00 | 8,862.00 | 8,785.03 | 1,174,417 |
| Feb 6, 2024 | 8,806.00 | 8,852.00 | 8,748.00 | 8,822.00 | 8,745.38 | 4,328,217 |
| Feb 5, 2024 | 8,846.00 | 8,920.00 | 8,816.00 | 8,826.00 | 8,749.34 | 2,803,345 |
| Feb 2, 2024 | 8,964.00 | 8,964.00 | 8,850.00 | 8,876.00 | 8,798.91 | 3,966,180 |
| Feb 1, 2024 | 8,918.00 | 8,996.00 | 8,894.00 | 8,914.00 | 8,836.58 | 1,974,778 |
| Jan 31, 2024 | 9,004.00 | 9,022.00 | 8,934.00 | 8,942.00 | 8,864.33 | 1,318,841 |
| Jan 30, 2024 | 8,862.00 | 9,036.00 | 8,848.00 | 9,002.00 | 8,923.81 | 1,535,642 |
| Jan 29, 2024 | 9,058.00 | 9,059.30 | 8,876.00 | 8,914.00 | 8,836.58 | 836,160 |
| Jan 26, 2024 | 9,056.00 | 9,114.00 | 9,012.00 | 9,070.00 | 8,991.22 | 2,397,164 |
| Jan 25, 2024 | 9,066.00 | 9,132.00 | 9,000.00 | 9,086.00 | 9,007.08 | 763,141 |
| Jan 24, 2024 | 9,164.00 | 9,186.00 | 9,034.00 | 9,070.00 | 8,991.22 | 1,189,100 |
| Jan 23, 2024 | 9,230.00 | 9,230.00 | 9,060.00 | 9,136.00 | 9,056.65 | 2,761,678 |
| Jan 22, 2024 | 9,154.00 | 9,244.00 | 9,140.00 | 9,206.00 | 9,126.04 | 763,658 |
| Jan 19, 2024 | 9,208.00 | 9,250.00 | 9,138.00 | 9,140.00 | 9,060.61 | 1,060,668 |
| Jan 18, 2024 | 9,126.00 | 9,182.00 | 9,090.00 | 9,164.00 | 9,084.40 | 780,010 |
| Jan 17, 2024 | 9,166.00 | 9,170.00 | 9,082.59 | 9,152.00 | 9,072.51 | 1,888,141 |
| Jan 16, 2024 | 9,188.00 | 9,224.00 | 9,144.00 | 9,224.00 | 9,143.88 | 1,008,797 |
| Jan 15, 2024 | 9,198.00 | 9,234.00 | 9,185.17 | 9,210.00 | 9,130.00 | 611,310 |
| Jan 12, 2024 | 9,144.00 | 9,184.00 | 9,118.00 | 9,184.00 | 9,104.23 | 1,186,814 |
| Jan 11, 2024 | 9,112.00 | 9,158.00 | 9,103.80 | 9,140.00 | 9,060.61 | 1,996,082 |
| Jan 10, 2024 | 9,032.00 | 9,092.00 | 9,002.00 | 9,092.00 | 9,013.03 | 1,437,432 |
| Jan 9, 2024 | 9,024.00 | 9,040.00 | 8,940.00 | 9,020.00 | 8,941.66 | 2,744,427 |
| Jan 8, 2024 | 8,968.00 | 9,014.00 | 8,940.00 | 9,008.00 | 8,929.76 | 1,746,583 |
| Jan 5, 2024 | 8,986.00 | 9,014.00 | 8,950.00 | 8,980.00 | 8,902.00 | 1,580,095 |
| Jan 4, 2024 | 9,034.00 | 9,036.00 | 8,930.00 | 9,010.00 | 8,931.74 | 2,428,754 |
| Jan 3, 2024 | 9,132.00 | 9,170.00 | 9,008.00 | 9,024.00 | 8,945.62 | 1,089,620 |
| Jan 2, 2024 | 9,298.00 | 9,348.00 | 9,042.00 | 9,140.00 | 9,060.61 | 744,898 |
| Dec 29, 2023 | 9,270.00 | 9,320.00 | 9,270.00 | 9,274.00 | 9,193.45 | 414,223 |
| Dec 28, 2023 | 9,330.00 | 9,348.00 | 9,288.00 | 9,294.00 | 9,213.28 | 365,599 |
| Dec 27, 2023 | 9,326.00 | 9,400.00 | 9,228.00 | 9,308.00 | 9,227.15 | 332,477 |
| Dec 22, 2023 | 9,200.00 | 9,304.00 | 9,200.00 | 9,284.00 | 9,203.36 | 159,037 |
| Dec 21, 2023 | 9,280.00 | 9,328.00 | 9,252.00 | 9,256.00 | 9,175.61 | 397,754 |
| Dec 20, 2023 | 9,240.00 | 9,294.00 | 9,188.00 | 9,282.00 | 9,201.38 | 1,161,112 |
| Dec 19, 2023 | 9,322.00 | 9,380.00 | 9,218.00 | 9,246.00 | 9,165.69 | 885,410 |
| Dec 18, 2023 | 9,190.00 | 9,322.00 | 9,134.00 | 9,274.00 | 9,193.45 | 788,693 |
| Dec 15, 2023 | 9,338.00 | 9,360.00 | 9,138.00 | 9,200.00 | 9,120.09 | 1,802,838 |
| Dec 14, 2023 | 9,350.00 | 9,438.00 | 9,266.00 | 9,300.00 | 9,219.22 | 1,507,470 |
| Dec 13, 2023 | 9,258.00 | 9,336.00 | 9,192.00 | 9,322.00 | 9,241.03 | 1,179,836 |
| Dec 12, 2023 | 9,192.00 | 9,266.00 | 9,094.00 | 9,248.00 | 9,167.67 | 954,036 |
| Dec 11, 2023 | 9,098.00 | 9,210.00 | 9,068.00 | 9,150.00 | 9,070.53 | 2,302,981 |
| Dec 8, 2023 | 8,978.00 | 9,104.00 | 8,928.00 | 9,100.00 | 9,020.96 | 826,968 |
| Dec 7, 2023 | 8,922.00 | 8,982.00 | 8,880.00 | 8,982.00 | 8,903.99 | 716,874 |
| Dec 6, 2023 | 8,944.00 | 9,008.00 | 8,886.00 | 8,922.00 | 8,844.51 | 1,376,011 |
| Dec 5, 2023 | 8,962.00 | 9,044.00 | 8,898.00 | 8,940.00 | 8,862.35 | 853,380 |
| Dec 4, 2023 | 8,972.00 | 9,044.00 | 8,930.00 | 8,990.00 | 8,911.92 | 1,606,499 |
| Dec 1, 2023 | 8,914.00 | 9,024.00 | 8,896.00 | 8,992.00 | 8,913.90 | 1,271,919 |
| Nov 30, 2023 | 8,898.00 | 8,934.00 | 8,836.00 | 8,906.00 | 8,828.65 | 1,875,302 |
| Nov 29, 2023 | 8,928.00 | 8,958.00 | 8,880.00 | 8,910.00 | 8,832.61 | 522,480 |
| Nov 28, 2023 | 8,890.00 | 8,950.00 | 8,834.00 | 8,914.00 | 8,836.58 | 641,383 |
| Nov 27, 2023 | 8,838.00 | 8,912.00 | 8,804.00 | 8,898.00 | 8,820.71 | 526,596 |
| Nov 24, 2023 | 8,854.00 | 8,944.00 | 8,804.00 | 8,858.00 | 8,781.06 | 2,117,513 |
| Nov 23, 2023 | 8,862.00 | 8,970.00 | 8,834.00 | 8,886.00 | 8,808.82 | 684,272 |
| Nov 22, 2023 | 8,720.00 | 8,882.00 | 8,636.00 | 8,868.00 | 8,790.98 | 1,543,741 |
| Nov 21, 2023 | 8,630.00 | 8,734.00 | 8,582.00 | 8,682.00 | 8,606.59 | 941,409 |
| Nov 20, 2023 | 8,564.00 | 8,648.00 | 8,476.00 | 8,646.00 | 8,570.90 | 809,741 |
| Nov 17, 2023 | 8,362.00 | 8,572.00 | 8,278.00 | 8,550.00 | 8,475.74 | 1,742,364 |
| Nov 16, 2023 | 8,376.00 | 8,490.00 | 8,302.00 | 8,416.00 | 8,342.90 | 1,108,940 |
| Nov 15, 2023 | 8,356.00 | 8,450.00 | 8,280.00 | 8,386.00 | 8,313.16 | 1,397,779 |
| Nov 14, 2023 | 8,480.00 | 8,532.00 | 8,254.00 | 8,322.00 | 8,249.72 | 3,389,961 |
| Nov 13, 2023 | 8,578.00 | 8,610.00 | 8,416.00 | 8,448.00 | 8,374.62 | 4,119,657 |
| Nov 10, 2023 | 8,536.00 | 8,586.00 | 8,486.00 | 8,554.00 | 8,479.70 | 1,283,960 |
| Nov 9, 2023 | 8,510.00 | 8,588.00 | 8,510.00 | 8,536.00 | 8,461.86 | 2,448,724 |
| Nov 8, 2023 | 8,408.00 | 8,520.00 | 8,392.00 | 8,514.00 | 8,440.05 | 2,230,234 |
| Nov 7, 2023 | 8,322.00 | 8,468.00 | 8,270.00 | 8,454.00 | 8,380.57 | 2,225,757 |
| Nov 6, 2023 | 8,334.00 | 8,400.00 | 8,218.00 | 8,314.00 | 8,241.79 | 2,864,040 |
| Nov 3, 2023 | 8,380.00 | 8,394.00 | 8,216.00 | 8,294.00 | 8,221.96 | 1,180,389 |
| Nov 2, 2023 | 8,408.00 | 8,454.00 | 8,312.00 | 8,360.00 | 8,287.39 | 1,825,664 |
| Nov 1, 2023 | 8,296.00 | 8,396.00 | 8,174.00 | 8,362.00 | 8,289.37 | 1,099,612 |
| Oct 31, 2023 | 8,270.00 | 8,348.00 | 8,248.00 | 8,280.00 | 8,208.08 | 1,374,624 |
| Oct 30, 2023 | 8,250.00 | 8,278.00 | 8,202.00 | 8,244.00 | 8,172.40 | 4,179,105 |
| Oct 27, 2023 | 8,274.00 | 8,356.00 | 8,182.00 | 8,208.00 | 8,136.71 | 588,767 |
| Oct 26, 2023 | 8,276.00 | 8,360.00 | 8,224.00 | 8,306.00 | 8,233.86 | 1,657,523 |
| Oct 25, 2023 | 8,208.00 | 8,306.00 | 8,152.00 | 8,284.00 | 8,212.05 | 2,021,582 |
| Oct 24, 2023 | 8,190.00 | 8,248.00 | 8,140.00 | 8,248.00 | 8,176.36 | 1,660,752 |
| Oct 23, 2023 | 8,206.00 | 8,276.00 | 8,128.00 | 8,184.00 | 8,112.92 | 491,292 |
| Oct 20, 2023 | 8,224.00 | 8,304.00 | 8,220.00 | 8,228.00 | 8,156.53 | 2,084,777 |
| Oct 19, 2023 | 7,972.00 | 8,300.00 | 7,936.00 | 8,226.00 | 8,154.55 | 1,962,929 |
| Oct 18, 2023 | 8,170.00 | 8,248.00 | 8,018.00 | 8,074.00 | 8,003.87 | 1,417,435 |
| Oct 17, 2023 | 8,226.00 | 8,256.00 | 8,160.00 | 8,194.00 | 8,122.83 | 1,263,952 |
| Oct 16, 2023 | 8,244.00 | 8,272.80 | 8,170.00 | 8,222.00 | 8,150.59 | 1,205,734 |
| Oct 13, 2023 | 8,286.00 | 8,342.00 | 8,180.00 | 8,212.00 | 8,140.67 | 798,383 |
| Oct 12, 2023 | 8,324.00 | 8,330.00 | 8,228.00 | 8,292.00 | 8,219.98 | 1,020,005 |
| Oct 11, 2023 | 8,240.00 | 8,318.00 | 8,186.00 | 8,266.00 | 8,194.20 | 1,759,127 |
| Oct 10, 2023 | 8,208.00 | 8,290.00 | 8,104.00 | 8,258.00 | 8,186.27 | 1,519,966 |
| Oct 9, 2023 | 8,208.00 | 8,228.00 | 8,132.00 | 8,154.00 | 8,083.18 | 2,802,917 |
| Oct 6, 2023 | 8,118.00 | 8,200.00 | 8,108.00 | 8,186.00 | 8,114.90 | 733,612 |
| Oct 5, 2023 | 8,102.00 | 8,150.00 | 8,074.00 | 8,080.00 | 8,009.82 | 2,471,395 |
| Oct 4, 2023 | 8,104.00 | 8,168.00 | 8,046.00 | 8,050.00 | 7,980.08 | 707,915 |
| Oct 3, 2023 | 8,200.00 | 8,244.00 | 8,126.60 | 8,138.00 | 8,067.32 | 566,246 |
| Oct 2, 2023 | 8,224.00 | 8,294.00 | 8,122.00 | 8,180.00 | 8,108.95 | 1,269,192 |
| Sep 29, 2023 | 8,306.00 | 8,322.00 | 8,234.00 | 8,234.00 | 8,162.48 | 1,065,882 |
| Sep 28, 2023 | 8,252.00 | 8,300.00 | 8,158.00 | 8,240.00 | 8,168.43 | 1,120,183 |
| Sep 27, 2023 | 8,300.00 | 8,316.00 | 8,244.00 | 8,264.00 | 8,192.22 | 974,079 |
| Sep 26, 2023 | 8,256.00 | 8,334.00 | 8,256.00 | 8,296.00 | 8,223.94 | 1,779,140 |
| Sep 25, 2023 | 8,342.00 | 8,354.00 | 8,244.00 | 8,306.00 | 8,233.86 | 1,418,244 |
| Sep 22, 2023 | 8,320.00 | 8,430.00 | 8,286.00 | 8,378.00 | 8,305.23 | 1,441,768 |
| Sep 21, 2023 | 8,336.00 | 8,436.00 | 8,306.12 | 8,340.00 | 8,267.56 | 2,683,486 |
| Sep 20, 2023 | 8,442.00 | 8,494.00 | 8,376.00 | 8,376.00 | 8,303.25 | 1,658,596 |
| Sep 19, 2023 | 8,394.00 | 8,448.00 | 8,354.00 | 8,420.00 | 8,346.87 | 1,706,585 |
| Sep 18, 2023 | 8,318.00 | 8,390.00 | 8,288.00 | 8,390.00 | 8,317.13 | 1,496,435 |
| Sep 15, 2023 | 8,442.00 | 8,496.00 | 8,342.00 | 8,342.00 | 8,269.54 | 7,403,954 |
| Sep 14, 2023 | 8,278.00 | 8,366.00 | 8,246.00 | 8,366.00 | 8,293.34 | 1,086,481 |
| Sep 13, 2023 | 8,294.00 | 8,330.00 | 8,224.00 | 8,248.00 | 8,176.36 | 3,080,939 |
| Sep 12, 2023 | 8,300.00 | 8,350.00 | 8,276.00 | 8,334.00 | 8,261.61 | 999,475 |
| Sep 11, 2023 | 8,322.00 | 8,400.00 | 8,294.19 | 8,300.00 | 8,227.91 | 5,273,081 |
| Sep 8, 2023 | 8,196.00 | 8,280.00 | 8,070.00 | 8,264.00 | 8,192.22 | 3,533,302 |
| Sep 7, 2023 | 8,070.00 | 8,226.00 | 7,950.00 | 8,176.00 | 8,104.99 | 7,196,204 |
| Sep 6, 2023 | 8,158.00 | 8,272.00 | 8,106.00 | 8,264.00 | 8,192.22 | 415,921 |
| Sep 5, 2023 | 8,150.00 | 8,216.00 | 8,094.00 | 8,158.00 | 8,087.14 | 1,022,394 |
| Sep 4, 2023 | 8,200.00 | 8,236.00 | 8,148.00 | 8,168.00 | 8,097.06 | 312,014 |
| Sep 1, 2023 | 8,180.00 | 8,246.00 | 8,154.00 | 8,176.00 | 8,104.99 | 648,083 |
| Aug 31, 2023 | 8,176.00 | 8,218.00 | 8,138.00 | 8,178.00 | 8,106.97 | 1,204,781 |
| Aug 30, 2023 | 8,222.00 | 8,260.00 | 8,190.00 | 8,196.00 | 8,124.81 | 544,787 |
| Aug 29, 2023 | 8,278.00 | 8,280.72 | 8,172.00 | 8,200.00 | 8,128.78 | 1,185,069 |
| Aug 25, 2023 | 8,166.00 | 8,256.00 | 8,166.00 | 8,182.00 | 8,110.93 | 478,539 |
| Aug 24, 2023 | 8,188.00 | 8,262.00 | 8,162.00 | 8,172.00 | 8,101.02 | 337,921 |
| Aug 23, 2023 | 8,026.00 | 8,132.00 | 8,012.00 | 8,128.00 | 8,057.40 | 841,497 |
| Aug 22, 2023 | 8,106.00 | 8,120.00 | 8,004.00 | 8,042.00 | 7,972.15 | 2,186,330 |
| Aug 21, 2023 | 8,046.00 | 8,068.00 | 8,015.28 | 8,068.00 | 7,997.92 | 2,801,193 |
| Aug 18, 2023 | 8,052.00 | 8,070.00 | 7,988.00 | 8,038.00 | 7,968.18 | 752,006 |
| Aug 17, 2023 | 35.70 Dividend | |||||
| Aug 17, 2023 | 8,112.00 | 8,162.00 | 8,074.00 | 8,076.00 | 8,005.85 | 668,535 |
| Aug 16, 2023 | 8,154.00 | 8,208.00 | 8,138.00 | 8,158.00 | 8,051.75 | 648,616 |
| Aug 15, 2023 | 8,268.00 | 8,278.00 | 8,186.00 | 8,200.00 | 8,093.21 | 540,037 |
| Aug 14, 2023 | 8,292.00 | 8,324.00 | 8,236.00 | 8,290.00 | 8,182.03 | 464,723 |
| Aug 11, 2023 | 8,332.00 | 8,339.03 | 8,246.00 | 8,270.00 | 8,162.29 | 1,203,704 |
| Aug 10, 2023 | 8,282.00 | 8,362.00 | 8,270.00 | 8,354.00 | 8,245.20 | 766,971 |
| Aug 9, 2023 | 8,344.00 | 8,350.00 | 8,200.00 | 8,254.00 | 8,146.50 | 1,347,162 |
| Aug 8, 2023 | 8,204.00 | 8,356.00 | 8,204.00 | 8,274.00 | 8,166.24 | 941,798 |
| Aug 7, 2023 | 8,100.00 | 8,218.00 | 8,100.00 | 8,206.00 | 8,099.13 | 1,037,677 |
| Aug 4, 2023 | 8,140.00 | 8,216.00 | 8,040.00 | 8,138.00 | 8,032.01 | 1,028,934 |
| Aug 3, 2023 | 7,916.00 | 8,210.00 | 7,784.00 | 8,188.00 | 8,081.36 | 2,442,654 |
| Aug 2, 2023 | 8,248.00 | 8,310.00 | 8,176.00 | 8,286.00 | 8,178.09 | 579,478 |
| Aug 1, 2023 | 8,448.00 | 8,484.00 | 8,278.00 | 8,346.00 | 8,237.30 | 696,020 |
| Jul 31, 2023 | 8,518.00 | 8,542.00 | 8,450.00 | 8,462.00 | 8,351.79 | 549,179 |
| Jul 28, 2023 | 8,464.00 | 8,564.00 | 8,454.40 | 8,528.00 | 8,416.93 | 411,578 |
| Jul 27, 2023 | 8,484.00 | 8,558.00 | 8,430.00 | 8,476.00 | 8,365.61 | 1,072,747 |
| Jul 26, 2023 | 8,416.00 | 8,468.00 | 8,372.00 | 8,468.00 | 8,357.72 | 692,070 |
| Jul 25, 2023 | 8,328.00 | 8,418.00 | 8,270.00 | 8,398.00 | 8,288.63 | 2,226,939 |
| Jul 24, 2023 | 8,300.00 | 8,406.00 | 8,300.00 | 8,346.00 | 8,237.30 | 1,724,106 |
| Jul 21, 2023 | 8,426.00 | 8,434.00 | 8,300.00 | 8,312.00 | 8,203.75 | 2,212,917 |
| Jul 20, 2023 | 8,384.00 | 8,453.36 | 8,354.00 | 8,422.00 | 8,312.31 | 2,150,632 |
| Jul 19, 2023 | 8,352.00 | 8,454.00 | 8,336.00 | 8,400.00 | 8,290.60 | 1,183,715 |
| Jul 18, 2023 | 8,344.00 | 8,344.00 | 8,266.00 | 8,308.00 | 8,199.80 | 1,099,189 |
| Jul 17, 2023 | 8,250.00 | 8,322.00 | 8,236.00 | 8,300.00 | 8,191.90 | 917,876 |
| Jul 14, 2023 | 8,070.00 | 8,318.00 | 8,070.00 | 8,290.00 | 8,182.03 | 1,268,546 |
| Jul 13, 2023 | 8,018.00 | 8,108.00 | 7,970.00 | 8,092.00 | 7,986.61 | 862,736 |
| Jul 12, 2023 | 8,024.00 | 8,078.00 | 7,976.00 | 7,986.00 | 7,881.99 | 1,065,892 |
| Jul 11, 2023 | 8,120.00 | 8,120.00 | 7,984.00 | 8,004.00 | 7,899.76 | 1,362,388 |
| Jul 10, 2023 | 8,110.00 | 8,148.00 | 8,054.00 | 8,080.00 | 7,974.77 | 812,970 |
| Jul 7, 2023 | 8,026.00 | 8,090.00 | 7,968.00 | 8,090.00 | 7,984.64 | 1,439,188 |
| Jul 6, 2023 | 8,170.00 | 8,214.00 | 8,046.00 | 8,086.00 | 7,980.69 | 1,170,466 |
| Jul 5, 2023 | 8,176.00 | 8,242.00 | 8,164.00 | 8,204.00 | 8,097.15 | 1,059,205 |
| Jul 4, 2023 | 8,278.00 | 8,360.00 | 8,224.00 | 8,240.00 | 8,132.68 | 513,250 |
| Jul 3, 2023 | 8,338.00 | 8,360.00 | 8,248.00 | 8,252.00 | 8,144.53 | 1,433,368 |
| Jun 30, 2023 | 8,372.00 | 8,414.00 | 8,332.00 | 8,366.00 | 8,257.04 | 2,256,357 |
| Jun 29, 2023 | 8,396.00 | 8,418.00 | 8,266.00 | 8,320.00 | 8,211.64 | 1,157,071 |
| Jun 28, 2023 | 8,420.00 | 8,446.00 | 8,368.00 | 8,390.00 | 8,280.73 | 950,657 |
| Jun 27, 2023 | 8,366.00 | 8,388.00 | 8,316.00 | 8,358.00 | 8,249.15 | 847,622 |
| Jun 26, 2023 | 8,440.00 | 8,464.00 | 8,366.00 | 8,414.00 | 8,304.42 | 1,210,754 |
| Jun 23, 2023 | 8,402.00 | 8,462.00 | 8,342.00 | 8,422.00 | 8,312.31 | 1,028,876 |
| Jun 22, 2023 | 8,498.00 | 8,508.00 | 8,390.00 | 8,446.00 | 8,336.00 | 1,101,975 |
| Jun 21, 2023 | 8,602.00 | 8,680.00 | 8,536.50 | 8,540.00 | 8,428.78 | 1,523,627 |
| Jun 20, 2023 | 8,624.00 | 8,672.00 | 8,604.00 | 8,636.00 | 8,523.53 | 1,276,522 |
| Jun 19, 2023 | 8,730.00 | 8,730.00 | 8,646.00 | 8,646.00 | 8,533.40 | 707,898 |
| Jun 16, 2023 | 8,762.00 | 8,804.20 | 8,719.13 | 8,720.00 | 8,606.43 | 3,098,371 |
| Jun 15, 2023 | 8,666.00 | 8,794.00 | 8,629.00 | 8,766.00 | 8,651.83 | 769,408 |
| Jun 14, 2023 | 8,680.00 | 8,704.00 | 8,606.00 | 8,658.00 | 8,545.24 | 1,573,032 |
| Jun 13, 2023 | 8,698.00 | 8,784.00 | 8,678.00 | 8,702.00 | 8,588.67 | 791,279 |
| Jun 12, 2023 | 8,706.00 | 8,758.00 | 8,648.00 | 8,678.00 | 8,564.98 | 900,016 |
| Jun 9, 2023 | 8,748.00 | 8,758.00 | 8,620.60 | 8,650.00 | 8,537.34 | 1,586,689 |
| Jun 8, 2023 | 8,704.00 | 8,764.00 | 8,636.00 | 8,740.00 | 8,626.17 | 1,483,961 |
| Jun 7, 2023 | 8,760.00 | 8,802.00 | 8,698.00 | 8,742.00 | 8,628.15 | 1,639,588 |
| Jun 6, 2023 | 8,628.00 | 8,818.00 | 8,628.00 | 8,774.00 | 8,659.73 | 1,909,302 |
| Jun 5, 2023 | 8,496.00 | 8,662.00 | 8,466.00 | 8,662.00 | 8,549.19 | 1,636,322 |
| Jun 2, 2023 | 8,470.00 | 8,564.00 | 8,446.00 | 8,494.00 | 8,383.38 | 3,299,925 |
| Jun 1, 2023 | 8,506.00 | 8,618.00 | 8,450.00 | 8,458.00 | 8,347.85 | 1,240,308 |
| May 31, 2023 | 8,434.00 | 8,576.00 | 8,428.00 | 8,550.00 | 8,438.65 | 3,352,290 |
| May 30, 2023 | 8,498.00 | 8,518.00 | 8,452.00 | 8,480.00 | 8,369.56 | 1,044,160 |
| May 26, 2023 | 8,342.00 | 8,500.00 | 8,320.00 | 8,484.00 | 8,373.51 | 1,364,057 |
| May 25, 2023 | 8,234.00 | 8,340.00 | 8,214.00 | 8,338.00 | 8,229.41 | 1,171,173 |
| May 24, 2023 | 8,474.00 | 8,474.00 | 8,236.00 | 8,302.00 | 8,193.88 | 2,320,779 |
| May 23, 2023 | 8,482.00 | 8,562.00 | 8,434.00 | 8,478.00 | 8,367.58 | 2,456,213 |
| May 22, 2023 | 8,460.00 | 8,482.00 | 8,400.00 | 8,472.00 | 8,361.66 | 7,560,767 |
| May 19, 2023 | 8,398.00 | 8,436.00 | 8,326.00 | 8,436.00 | 8,326.13 | 5,323,668 |
| May 18, 2023 | 8,300.00 | 8,406.00 | 8,260.68 | 8,364.00 | 8,255.07 | 2,805,555 |
| May 17, 2023 | 8,100.00 | 8,292.00 | 8,038.00 | 8,244.00 | 8,136.63 | 8,360,282 |
| May 16, 2023 | 8,436.00 | 8,502.71 | 8,436.00 | 8,472.00 | 8,361.66 | 420,787 |
| May 15, 2023 | 8,542.00 | 8,576.00 | 8,426.00 | 8,456.00 | 8,345.87 | 557,223 |
| May 12, 2023 | 8,526.00 | 8,592.00 | 8,506.00 | 8,554.00 | 8,442.60 | 750,842 |
| May 11, 2023 | 8,488.00 | 8,584.43 | 8,470.00 | 8,504.00 | 8,393.25 | 1,381,780 |
| May 10, 2023 | 8,402.00 | 8,460.00 | 8,380.00 | 8,458.00 | 8,347.85 | 656,365 |
| May 9, 2023 | 8,390.00 | 8,414.00 | 8,316.00 | 8,380.00 | 8,270.86 | 791,846 |
| May 5, 2023 | 8,412.00 | 8,466.00 | 8,316.00 | 8,358.00 | 8,249.15 | 466,038 |
| May 4, 2023 | 8,344.00 | 8,400.00 | 8,282.00 | 8,370.00 | 8,260.99 | 762,259 |
| May 3, 2023 | 8,404.00 | 8,426.00 | 8,268.00 | 8,318.00 | 8,209.67 | 1,155,119 |
| May 2, 2023 | 8,380.00 | 8,438.00 | 8,290.00 | 8,370.00 | 8,260.99 | 2,440,506 |
| Apr 28, 2023 | 8,110.00 | 8,346.00 | 8,110.00 | 8,346.00 | 8,237.30 | 4,000,407 |
| Apr 27, 2023 | 7,964.00 | 8,112.00 | 7,952.00 | 8,084.00 | 7,978.72 | 1,454,446 |
| Apr 26, 2023 | 8,050.00 | 8,066.00 | 7,950.00 | 7,986.00 | 7,881.99 | 1,312,155 |
Related Tickers
ENX.PA Euronext N.V.
84.40
+0.84%
DB1.DE Deutsche Börse AG
182.65
+0.66%
FDS FactSet Research Systems Inc.
421.47
+0.66%
MORN Morningstar, Inc.
286.29
-0.41%
NDAQ Nasdaq, Inc.
60.12
-0.28%
CME CME Group Inc.
210.94
-0.75%
MCO Moody's Corporation
376.13
+0.25%
ICE Intercontinental Exchange, Inc.
131.70
-0.09%
SPGI S&P Global Inc.
415.78
+0.07%
DB1.F Deutsche Börse AG
183.25
+0.58%