NasdaqGS - Delayed Quote • USD
Formula Systems (1985) Ltd. (FORTY)
At close: April 23 at 4:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 200 |
| Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 200 |
| Apr 19, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Apr 18, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Apr 17, 2024 | 72.66 | 74.15 | 72.66 | 74.15 | 74.15 | 500 |
| Apr 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 400 |
| Apr 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 400 |
| Apr 12, 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 79.30 | 600 |
| Apr 11, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 10, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 9, 2024 | 80.83 | 80.83 | 80.05 | 80.05 | 80.05 | 300 |
| Apr 8, 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 83.09 | 1,500 |
| Apr 5, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,200 |
| Apr 4, 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 79.34 | 600 |
| Apr 3, 2024 | 0.64 Dividend | |||||
| Apr 3, 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 81.22 | 700 |
| Apr 2, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.31 | 400 |
| Apr 1, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| Mar 28, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| Mar 27, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| Mar 26, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 300 |
| Mar 25, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 1,000 |
| Mar 22, 2024 | 81.88 | 83.19 | 80.60 | 83.01 | 82.36 | 1,700 |
| Mar 21, 2024 | 82.20 | 82.22 | 82.20 | 82.21 | 81.56 | 500 |
| Mar 20, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.45 | 400 |
| Mar 19, 2024 | 79.57 | 79.57 | 79.27 | 79.27 | 78.65 | 500 |
| Mar 18, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 100 |
| Mar 15, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 200 |
| Mar 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| Mar 13, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| Mar 12, 2024 | 74.51 | 75.50 | 74.51 | 75.50 | 74.90 | 500 |
| Mar 11, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | - |
| Mar 8, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | 300 |
| Mar 7, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.07 | 300 |
| Mar 6, 2024 | 75.54 | 76.63 | 75.54 | 76.63 | 76.03 | 300 |
| Mar 5, 2024 | 78.13 | 78.13 | 77.42 | 77.42 | 76.81 | 600 |
| Mar 4, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 200 |
| Mar 1, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | - |
| Feb 29, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 300 |
| Feb 28, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | - |
| Feb 27, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | 300 |
| Feb 26, 2024 | 75.00 | 76.44 | 75.00 | 76.44 | 75.84 | 800 |
| Feb 23, 2024 | 73.09 | 74.80 | 73.09 | 73.60 | 73.02 | 800 |
| Feb 22, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.75 | 100 |
| Feb 21, 2024 | 73.04 | 73.04 | 73.03 | 73.03 | 72.45 | 200 |
| Feb 20, 2024 | 71.61 | 72.98 | 71.61 | 72.98 | 72.40 | 600 |
| Feb 16, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 15, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 14, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 13, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 12, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | 500 |
| Feb 9, 2024 | 67.43 | 69.87 | 67.43 | 69.87 | 69.32 | 2,000 |
| Feb 8, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| Feb 7, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| Feb 6, 2024 | 65.83 | 66.83 | 65.83 | 66.03 | 65.51 | 600 |
| Feb 5, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | - |
| Feb 2, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | 300 |
| Feb 1, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| Jan 31, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| Jan 30, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | 200 |
| Jan 29, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | - |
| Jan 26, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | 100 |
| Jan 25, 2024 | 66.97 | 67.10 | 66.00 | 66.04 | 65.52 | 1,600 |
| Jan 24, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | - |
| Jan 23, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | 300 |
| Jan 22, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| Jan 19, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| Jan 18, 2024 | 63.41 | 65.78 | 63.41 | 63.81 | 63.31 | 700 |
| Jan 17, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 59.95 | 600 |
| Jan 16, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| Jan 12, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| Jan 11, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | 200 |
| Jan 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| Jan 9, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| Jan 8, 2024 | 63.48 | 64.50 | 63.48 | 64.50 | 63.99 | 1,100 |
| Jan 5, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| Jan 4, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| Jan 3, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| Jan 2, 2024 | 65.92 | 65.92 | 65.03 | 65.03 | 64.52 | 300 |
| Dec 29, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| Dec 28, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| Dec 27, 2023 | 65.31 | 65.31 | 65.16 | 65.31 | 64.80 | 500 |
| Dec 26, 2023 | 66.87 | 66.94 | 66.87 | 66.87 | 66.34 | 700 |
| Dec 22, 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.24 | 400 |
| Dec 21, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | 200 |
| Dec 20, 2023 | 64.33 | 64.33 | 64.06 | 64.06 | 63.56 | 200 |
| Dec 19, 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | - |
| Dec 18, 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | 200 |
| Dec 15, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| Dec 14, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| Dec 13, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | 100 |
| Dec 12, 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 59.94 | - |
| Dec 11, 2023 | 58.29 | 60.42 | 58.29 | 60.42 | 59.94 | 300 |
| Dec 8, 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.30 | 500 |
| Dec 7, 2023 | 60.29 | 60.86 | 60.29 | 60.62 | 60.14 | 900 |
| Dec 6, 2023 | 59.83 | 59.83 | 58.73 | 58.90 | 58.44 | 1,400 |
| Dec 5, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.53 | 400 |
| Dec 4, 2023 | 60.81 | 60.81 | 60.81 | 60.81 | 60.33 | - |
| Dec 1, 2023 | 60.75 | 60.81 | 60.75 | 60.81 | 60.33 | 500 |
| Nov 30, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.27 | 100 |
| Nov 29, 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 60.78 | 100 |
| Nov 28, 2023 | 60.00 | 60.00 | 59.27 | 59.27 | 58.80 | 1,000 |
| Nov 27, 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.28 | - |
| Nov 24, 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.28 | - |
| Nov 22, 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.28 | 100 |
| Nov 21, 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 59.28 | - |
| Nov 20, 2023 | 59.07 | 60.64 | 59.07 | 59.75 | 59.28 | 1,900 |
| Nov 17, 2023 | 59.37 | 59.37 | 59.37 | 59.37 | 58.90 | - |
| Nov 16, 2023 | 60.43 | 60.43 | 59.37 | 59.37 | 58.90 | 600 |
| Nov 15, 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 59.05 | - |
| Nov 14, 2023 | 59.52 | 59.52 | 59.52 | 59.52 | 59.05 | 400 |
| Nov 13, 2023 | 57.21 | 57.21 | 57.15 | 57.15 | 56.70 | 2,200 |
| Nov 10, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.78 | 200 |
| Nov 9, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 64.73 | - |
| Nov 8, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 64.73 | - |
| Nov 7, 2023 | 65.22 | 65.24 | 65.22 | 65.24 | 64.73 | 400 |
| Nov 6, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.50 | - |
| Nov 3, 2023 | 64.00 | 64.00 | 63.00 | 63.00 | 62.50 | 400 |
| Nov 2, 2023 | 61.18 | 61.18 | 60.07 | 60.07 | 59.60 | 600 |
| Nov 1, 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 57.63 | - |
| Oct 31, 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 57.63 | 400 |
| Oct 30, 2023 | 57.58 | 57.58 | 57.50 | 57.50 | 57.05 | 300 |
| Oct 27, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.53 | - |
| Oct 26, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.53 | 300 |
| Oct 25, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.53 | - |
| Oct 24, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.53 | - |
| Oct 23, 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.53 | 200 |
| Oct 20, 2023 | 62.03 | 62.03 | 61.99 | 61.99 | 61.50 | 200 |
| Oct 19, 2023 | 60.02 | 60.02 | 59.07 | 59.25 | 58.78 | 1,000 |
| Oct 18, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 62.70 | - |
| Oct 17, 2023 | 61.90 | 63.20 | 61.11 | 63.20 | 62.70 | 700 |
| Oct 16, 2023 | 63.34 | 63.98 | 62.97 | 63.98 | 63.48 | 1,000 |
| Oct 13, 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 62.53 | 100 |
| Oct 12, 2023 | 62.62 | 63.05 | 62.56 | 63.05 | 62.55 | 500 |
| Oct 11, 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.19 | 900 |
| Oct 10, 2023 | 63.93 | 64.80 | 63.93 | 64.70 | 64.19 | 1,000 |
| Oct 9, 2023 | 63.12 | 65.69 | 62.75 | 63.45 | 62.95 | 3,500 |
| Oct 6, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 72.97 | - |
| Oct 5, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 72.97 | 100 |
| Oct 4, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 72.97 | 700 |
| Oct 3, 2023 | 73.75 | 73.75 | 73.55 | 73.55 | 72.97 | 400 |
| Oct 2, 2023 | 76.61 | 76.61 | 76.61 | 76.61 | 76.01 | 100 |
| Sep 29, 2023 | 75.16 | 75.16 | 75.16 | 75.16 | 74.57 | 200 |
| Sep 28, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 72.76 | - |
| Sep 27, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 72.76 | - |
| Sep 26, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 72.76 | - |
| Sep 25, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 72.76 | 400 |
| Sep 22, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 71.64 | 100 |
| Sep 21, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 71.64 | 200 |
| Sep 20, 2023 | 71.89 | 71.89 | 71.89 | 71.89 | 71.32 | 100 |
| Sep 19, 2023 | 71.72 | 71.89 | 71.72 | 71.89 | 71.32 | 300 |
| Sep 18, 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.15 | - |
| Sep 15, 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.15 | - |
| Sep 14, 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.15 | 400 |
| Sep 13, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.00 | - |
| Sep 12, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.00 | - |
| Sep 11, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.00 | - |
| Sep 8, 2023 | 75.00 | 76.00 | 74.62 | 75.60 | 75.00 | 1,800 |
| Sep 7, 2023 | 73.76 | 73.76 | 73.76 | 73.76 | 73.18 | 100 |
| Sep 6, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.40 | - |
| Sep 5, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.40 | - |
| Sep 1, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.40 | 200 |
| Aug 31, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 72.82 | - |
| Aug 30, 2023 | 71.11 | 73.40 | 71.11 | 73.40 | 72.82 | 800 |
| Aug 29, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 70.94 | 400 |
| Aug 28, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.31 | - |
| Aug 25, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.31 | - |
| Aug 24, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.31 | 200 |
| Aug 23, 2023 | 74.57 | 74.59 | 74.57 | 74.59 | 74.00 | 400 |
| Aug 22, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 75.65 | 700 |
| Aug 21, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 73.62 | 200 |
| Aug 18, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 73.62 | - |
| Aug 17, 2023 | 73.83 | 74.20 | 73.83 | 74.20 | 73.62 | 600 |
| Aug 16, 2023 | 73.84 | 73.84 | 73.41 | 73.68 | 73.10 | 900 |
| Aug 15, 2023 | 73.15 | 73.15 | 73.02 | 73.15 | 72.57 | 400 |
| Aug 14, 2023 | 73.79 | 73.79 | 73.56 | 73.56 | 72.98 | 400 |
| Aug 11, 2023 | 76.21 | 78.50 | 76.21 | 78.50 | 77.88 | 600 |
| Aug 10, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.41 | - |
| Aug 9, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.41 | - |
| Aug 8, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.41 | - |
| Aug 7, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.41 | 100 |
| Aug 4, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.41 | - |
| Aug 3, 2023 | 74.90 | 75.00 | 74.90 | 75.00 | 74.41 | 400 |
| Aug 2, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.24 | 100 |
| Aug 1, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.24 | 200 |
| Jul 31, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.24 | 100 |
| Jul 28, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.24 | 100 |
| Jul 27, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.24 | 400 |
| Jul 26, 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.21 | 300 |
| Jul 25, 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 67.87 | 400 |
| Jul 24, 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.09 | 200 |
| Jul 21, 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.31 | 100 |
| Jul 20, 2023 | 78.57 | 78.57 | 77.92 | 77.92 | 77.31 | 600 |
| Jul 19, 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 76.12 | 100 |
| Jul 18, 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 76.12 | 200 |
| Jul 17, 2023 | 74.16 | 74.20 | 74.16 | 74.20 | 73.62 | 500 |
| Jul 14, 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 76.68 | 600 |
| Jul 13, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 77.88 | 500 |
| Jul 12, 2023 | 73.98 | 73.98 | 73.98 | 73.98 | 73.40 | - |
| Jul 11, 2023 | 73.07 | 73.98 | 73.07 | 73.98 | 73.40 | 500 |
| Jul 10, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.45 | 1,100 |
| Jul 7, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.37 | 300 |
| Jul 6, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.92 | - |
| Jul 5, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.92 | - |
| Jul 3, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.92 | - |
| Jun 30, 2023 | 74.51 | 74.51 | 74.51 | 74.51 | 73.92 | 200 |
| Jun 29, 2023 | 74.90 | 76.00 | 74.90 | 76.00 | 75.40 | 700 |
| Jun 28, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.29 | - |
| Jun 27, 2023 | 75.38 | 76.90 | 75.38 | 76.90 | 76.29 | 400 |
| Jun 26, 2023 | 74.06 | 77.00 | 74.06 | 77.00 | 76.39 | 800 |
| Jun 23, 2023 | 76.33 | 76.50 | 76.33 | 76.45 | 75.85 | 1,700 |
| Jun 22, 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 74.67 | 500 |
| Jun 21, 2023 | 79.13 | 79.13 | 79.13 | 79.13 | 78.51 | - |
| Jun 20, 2023 | 79.13 | 79.13 | 79.13 | 79.13 | 78.51 | 200 |
| Jun 16, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.40 | 300 |
| Jun 15, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 74.84 | 300 |
| Jun 14, 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 73.50 | 100 |
| Jun 13, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.18 | - |
| Jun 12, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.18 | - |
| Jun 9, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.18 | - |
| Jun 8, 2023 | 70.85 | 71.75 | 70.85 | 71.75 | 71.18 | 1,000 |
| Jun 7, 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 67.50 | - |
| Jun 6, 2023 | 66.92 | 68.04 | 66.92 | 68.04 | 67.50 | 700 |
| Jun 5, 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 64.89 | 200 |
| Jun 2, 2023 | 0.62 Dividend | |||||
| Jun 2, 2023 | 68.00 | 68.00 | 67.80 | 67.80 | 67.27 | 600 |
| Jun 1, 2023 | 70.89 | 70.89 | 68.45 | 68.45 | 67.29 | 600 |
| May 31, 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 68.61 | 400 |
| May 30, 2023 | 68.13 | 69.41 | 68.11 | 69.41 | 68.24 | 900 |
| May 26, 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 67.72 | - |
| May 25, 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 67.72 | 400 |
| May 24, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 68.03 | 400 |
| May 23, 2023 | 67.72 | 67.80 | 67.72 | 67.80 | 66.66 | 500 |
| May 22, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 70.80 | - |
| May 19, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 70.80 | 300 |
| May 18, 2023 | 70.80 | 70.84 | 70.80 | 70.84 | 69.64 | 400 |
| May 17, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 70.74 | - |
| May 16, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 70.74 | 200 |
| May 15, 2023 | 71.12 | 71.14 | 71.06 | 71.06 | 69.86 | 900 |
| May 12, 2023 | 71.51 | 71.70 | 71.40 | 71.40 | 70.19 | 700 |
| May 11, 2023 | 78.78 | 79.80 | 73.02 | 73.02 | 71.79 | 900 |
| May 10, 2023 | 71.94 | 71.94 | 71.94 | 71.94 | 70.73 | 500 |
| May 9, 2023 | 68.23 | 68.23 | 68.23 | 68.23 | 67.08 | 300 |
| May 8, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 68.53 | 200 |
| May 5, 2023 | 69.20 | 69.40 | 69.10 | 69.10 | 67.93 | 500 |
| May 4, 2023 | 69.75 | 69.75 | 68.84 | 68.84 | 67.68 | 1,000 |
| May 3, 2023 | 68.00 | 68.30 | 68.00 | 68.30 | 67.15 | 800 |
| May 2, 2023 | 64.75 | 64.80 | 64.75 | 64.80 | 63.71 | 400 |
| May 1, 2023 | 63.35 | 63.90 | 63.35 | 63.90 | 62.82 | 400 |
| Apr 28, 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 61.79 | - |
| Apr 27, 2023 | 62.83 | 62.85 | 62.83 | 62.85 | 61.79 | 400 |
| Apr 26, 2023 | 62.00 | 62.39 | 62.00 | 62.39 | 61.34 | 300 |
| Apr 25, 2023 | 62.16 | 62.20 | 62.16 | 62.20 | 61.15 | 300 |
Related Tickers
MGIC.TA Magic Software Enterprises Ltd.
4,453.00
+0.75%
ADN1.F adesso SE
107.00
+2.29%
COZ.BE Cognizant Technology Solutions Corp
63.53
-0.31%
ADN1.DE adesso SE
106.40
-0.75%
MGIC Magic Software Enterprises Ltd.
11.61
-1.19%
CLVT Clarivate Plc
7.11
-0.42%
WIT Wipro Limited
5.47
-0.73%
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
INFY Infosys Limited
17.04
-0.70%
ACN Accenture plc
313.54
-1.04%