Dark

BC94
Samsung Electronics - GDR - 144A
stock LSE

Inactive

Aug 2, 2024

1437.00USD-4.136%(-62.00)16,348

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,448.0000	1,459.0000	1,427.0000	1,437.0000	-4.136%	16,348	0.000%
2024-08-01	1,528.0000	1,529.0000	1,496.0000	1,499.0000	-2.599%	6,899	-4.136%
2024-07-31	1,514.0000	1,541.0000	1,514.0000	1,539.0000	+6.138%	15,170	-6.628%
2024-07-30	1,460.0000	1,469.0000	1,450.0000	1,450.0000	-0.753%	10,184	-0.897%
2024-07-29	1,473.0000	1,473.0000	1,458.0000	1,461.0000	-0.273%	3,853	-1.643%
2024-07-26	1,453.0000	1,471.0000	1,453.0000	1,465.0000	+1.104%	5,100	-1.911%
2024-07-25	1,448.0000	1,454.0000	1,436.0000	1,449.0000	-2.293%	15,989	-0.828%
2024-07-24	1,483.0000	1,512.0000	1,475.0000	1,483.0000	-1.788%	20,120	-3.102%
2024-07-23	1,518.0000	1,524.0000	1,507.0000	1,510.0000	+0.066%	15,673	-4.834%
2024-07-22	1,499.0000	1,517.0000	1,490.0000	1,509.0000	+0.133%	10,979	-4.771%
2024-07-19	1,522.0000	1,525.0000	1,507.0000	1,507.0000	-2.899%	13,908	-4.645%
2024-07-18	1,566.0000	1,570.0000	1,550.0000	1,552.0000	-0.193%	8,760	-7.410%
2024-07-17	1,566.0000	1,574.0000	1,551.0000	1,555.0000	-1.831%	11,439	-7.588%
2024-07-16	1,592.0000	1,596.0000	1,581.0000	1,584.0000	+0.317%	10,895	-9.280%
2024-07-15	1,577.0000	1,589.0000	1,575.0000	1,579.0000	-2.047%	17,891	-8.993%
2024-07-10	1,583.0000	1,612.0000	1,578.0000	1,612.0000	+1.961%	12,058	-10.856%
2024-07-09	1,592.0000	1,594.0000	1,581.0000	1,581.0000	-0.566%	8,984	-9.108%
2024-07-08	1,588.0000	1,602.0000	1,584.0000	1,590.0000	+0.506%	13,028	-9.623%
2024-07-05	1,572.0000	1,595.0000	1,570.0000	1,582.0000	+3.738%	28,113	-9.166%
2024-07-04	1,524.0000	1,535.0000	1,517.0000	1,525.0000	+2.763%	8,682	-5.770%
2024-07-03	1,469.0000	1,492.0000	1,465.0000	1,484.0000	+0.815%	6,627	-3.167%
2024-07-02	1,465.0000	1,472.0000	1,460.0000	1,472.0000	+0.615%	9,493	-2.378%
2024-07-01	1,486.0000	1,488.0000	1,458.0000	1,463.0000	-1.149%	7,148	-1.777%
2024-06-28	1,477.0000	1,482.0000	1,468.0000	1,480.0000	+0.680%	7,216	-2.905%
2024-06-27	1,471.0000	1,483.0000	1,470.0000	1,470.0000	-0.136%	11,645	-2.245%
2024-06-26	1,461.0000	1,479.0000	1,461.0000	1,472.0000	+0.822%	15,566	-2.378%
2024-06-25	1,453.0000	1,463.0000	1,449.0000	1,460.0000	0.000%	6,852	-1.575%
2024-06-24	1,450.0000	1,470.0000	1,450.0000	1,460.0000	+0.829%	9,326	-1.575%
2024-06-21	1,444.0000	1,450.0000	1,437.0000	1,448.0000	-0.890%	10,579	-0.760%
2024-06-20	1,482.0000	1,487.0000	1,460.0000	1,461.0000	-2.078%	17,404	-1.643%
2024-06-19	1,475.0000	1,496.0000	1,475.0000	1,492.0000	+1.359%	17,502	-3.686%
2024-06-18	1,444.0000	1,500.0000	1,443.0000	1,472.0000	+3.881%	15,640	-2.378%
2024-06-17	1,420.0000	1,424.0000	1,416.0000	1,417.0000	-1.938%	7,189	+1.411%
2024-06-14	1,449.0000	1,455.0000	1,444.0000	1,445.0000	+0.978%	18,162	-0.554%
2024-06-13	1,436.0000	1,450.0000	1,431.0000	1,431.0000	+0.562%	23,256	+0.419%
2024-06-12	1,390.0000	1,427.0000	1,388.0000	1,423.0000	+4.709%	13,817	+0.984%
2024-06-11	1,368.0000	1,371.0000	1,358.0000	1,359.0000	-2.371%	9,372	+5.740%
2024-06-10	1,381.0000	1,392.0000	1,374.0000	1,392.0000	-1.066%	7,329	+3.233%
2024-06-07	1,420.0000	1,423.0000	1,396.0000	1,407.0000	-1.883%	16,968	+2.132%
2024-06-06	1,442.0000	1,448.0000	1,430.0000	1,434.0000	+0.915%	10,806	+0.209%
2024-06-05	1,416.0000	1,425.0000	1,407.0000	1,421.0000	+2.230%	14,700	+1.126%
2024-06-04	1,367.0000	1,415.0000	1,366.0000	1,390.0000	+1.238%	18,166	+3.381%
2024-06-03	1,382.0000	1,388.0000	1,370.0000	1,373.0000	+2.539%	11,242	+4.661%
2024-05-31	1,335.0000	1,349.0000	1,328.0000	1,339.0000	-1.254%	21,817	+7.319%
2024-05-30	1,338.0000	1,356.0000	1,334.0000	1,356.0000	-0.950%	12,120	+5.973%
2024-05-29	1,382.0000	1,384.0000	1,366.0000	1,369.0000	-3.997%	10,342	+4.967%
2024-05-28	1,426.0000	1,433.0000	1,421.0000	1,426.0000	+2.296%	11,826	+0.771%
2024-05-24	1,390.0000	1,396.0000	1,380.0000	1,394.0000	-2.175%	19,591	+3.085%
2024-05-23	1,437.0000	1,446.0000	1,415.0000	1,425.0000	+0.211%	9,213	+0.842%
2024-05-22	1,428.0000	1,436.0000	1,422.0000	1,422.0000	-1.387%	16,600	+1.055%
2024-05-21	1,439.0000	1,448.0000	1,432.0000	1,442.0000	-0.414%	9,510	-0.347%
2024-05-20	1,454.0000	1,457.0000	1,442.0000	1,448.0000	+0.625%	9,864	-0.760%
2024-05-17	1,432.0000	1,441.0000	1,425.0000	1,439.0000	-1.032%	11,451	-0.139%
2024-05-16	1,457.0000	1,460.0000	1,452.0000	1,454.0000	-1.156%	7,705	-1.169%
2024-05-15	1,441.0000	1,475.0000	1,441.0000	1,471.0000	+2.082%	7,617	-2.311%
2024-05-14	1,430.0000	1,441.0000	1,409.0000	1,441.0000	+0.139%	13,111	-0.278%
2024-05-13	1,430.0000	1,441.0000	1,428.0000	1,439.0000	-0.277%	6,069	-0.139%
2024-05-10	1,450.0000	1,456.0000	1,443.0000	1,443.0000	-1.569%	8,981	-0.416%
2024-05-09	1,458.0000	1,470.0000	1,453.0000	1,466.0000	-1.545%	6,544	-1.978%
2024-05-08	1,493.0000	1,503.0000	1,489.0000	1,489.0000	-1.194%	8,056	-3.492%
2024-05-07	1,500.0000	1,507.0000	1,487.0000	1,507.0000	+5.237%	14,994	-4.645%
2024-05-02	1,417.0000	1,435.0000	1,415.0000	1,432.0000	+2.359%	21,801	+0.349%
2024-05-01	1,400.0000	1,410.0000	1,396.0000	1,399.0000	-0.710%	8,338	+2.716%
2024-04-30	1,408.0000	1,426.0000	1,406.0000	1,409.0000	+1.294%	31,952	+1.987%
2024-04-29	1,392.0000	1,398.0000	1,380.0000	1,391.0000	-0.572%	9,656	+3.307%
2024-04-26	1,398.0000	1,403.0000	1,390.0000	1,399.0000	+0.865%	8,430	+2.716%
2024-04-25	1,383.0000	1,399.0000	1,373.0000	1,387.0000	-2.117%	11,513	+3.605%
2024-04-24	1,436.0000	1,436.0000	1,414.0000	1,417.0000	+1.942%	13,106	+1.411%
2024-04-23	1,374.0000	1,392.0000	1,372.0000	1,390.0000	+0.434%	7,478	+3.381%
2024-04-22	1,385.0000	1,392.0000	1,377.0000	1,384.0000	-2.329%	12,359	+3.829%
2024-04-19	1,400.0000	1,423.0000	1,400.0000	1,417.0000	-1.734%	7,744	+1.411%
2024-04-18	1,451.0000	1,454.0000	1,428.0000	1,442.0000	+1.693%	13,790	-0.347%
2024-04-17	1,430.0000	1,435.0000	1,415.0000	1,418.0000	-1.253%	12,145	+1.340%
2024-04-16	1,425.0000	1,440.0000	1,403.0000	1,436.0000	-2.907%	13,420	+0.070%
2024-04-15	1,480.0000	1,489.0000	1,471.0000	1,479.0000	-1.070%	13,368	-2.840%
2024-04-12	1,520.0000	1,522.0000	1,486.0000	1,495.0000	-2.288%	9,021	-3.880%
2024-04-11	1,535.0000	1,546.0000	1,525.0000	1,530.0000	+2.547%	13,185	-6.078%
2024-04-10	1,560.0000	1,566.0000	1,480.0000	1,492.0000	-3.493%	22,646	-3.686%
2024-04-09	1,553.0000	1,557.0000	1,542.0000	1,546.0000	-2.152%	12,050	-7.050%
2024-04-08	1,568.0000	1,580.0000	1,558.0000	1,580.0000	+1.088%	14,386	-9.051%
2024-04-05	1,565.0000	1,583.0000	1,558.0000	1,563.0000	-1.822%	9,463	-8.061%
2024-04-04	1,574.0000	1,592.0000	1,566.0000	1,592.0000	+1.144%	15,322	-9.736%
2024-04-03	1,549.0000	1,579.0000	1,546.0000	1,574.0000	+1.157%	14,401	-8.704%
2024-04-02	1,553.0000	1,572.0000	1,553.0000	1,556.0000	+4.640%	19,932	-7.648%
2024-03-28	1,494.0000	1,503.0000	1,487.0000	1,487.0000	+0.814%	9,082	-3.362%
2024-03-27	1,455.0000	1,483.0000	1,455.0000	1,475.0000	-0.673%	12,259	-2.576%
2024-03-26	1,482.0000	1,498.0000	1,478.0000	1,485.0000	+1.782%	16,142	-3.232%
2024-03-25	1,459.0000	1,467.0000	1,456.0000	1,459.0000	-0.205%	8,771	-1.508%
2024-03-22	1,473.0000	1,478.0000	1,458.0000	1,462.0000	-1.747%	10,825	-1.710%
2024-03-21	1,502.0000	1,502.0000	1,480.0000	1,488.0000	+3.693%	13,247	-3.427%
2024-03-20	1,435.0000	1,450.0000	1,432.0000	1,435.0000	+4.898%	20,634	+0.139%
2024-03-19	1,359.0000	1,370.0000	1,356.0000	1,368.0000	+0.146%	6,306	+5.044%
2024-03-18	1,363.0000	1,369.0000	1,357.0000	1,366.0000	+0.886%	6,432	+5.198%
2024-03-15	1,368.0000	1,371.0000	1,354.0000	1,354.0000	-2.590%	9,246	+6.130%
2024-03-14	1,409.0000	1,409.0000	1,389.0000	1,390.0000	-0.785%	8,746	+3.381%
2024-03-13	1,403.0000	1,409.0000	1,400.0000	1,401.0000	+0.647%	7,522	+2.570%
2024-03-12	1,395.0000	1,397.0000	1,381.0000	1,392.0000	+1.384%	9,668	+3.233%
2024-03-11	1,378.0000	1,384.0000	1,366.0000	1,373.0000	-1.223%	12,248	+4.661%
2024-03-08	1,383.0000	1,405.0000	1,381.0000	1,390.0000	+0.944%	11,299	+3.381%
2024-03-07	1,358.0000	1,380.0000	1,355.0000	1,377.0000	0.000%	8,518	+4.357%
2024-03-06	1,364.0000	1,379.0000	1,360.0000	1,377.0000	+0.145%	6,620	+4.357%
2024-03-05	1,385.0000	1,385.0000	1,369.0000	1,375.0000	-1.926%	14,614	+4.509%
2024-03-04	1,404.0000	1,409.0000	1,397.0000	1,402.0000	+1.742%	6,646	+2.496%
2024-03-01	1,371.0000	1,379.0000	1,362.0000	1,378.0000	+1.324%	11,044	+4.282%
2024-02-29	1,371.0000	1,371.0000	1,359.0000	1,360.0000	0.000%	11,876	+5.662%
2024-02-28	1,364.0000	1,366.0000	1,357.0000	1,360.0000	-0.366%	9,786	+5.662%
2024-02-27	1,373.0000	1,374.0000	1,363.0000	1,365.0000	-0.073%	10,363	+5.275%
2024-02-26	1,370.0000	1,374.0000	1,366.0000	1,366.0000	-0.292%	5,757	+5.198%
2024-02-23	1,372.0000	1,378.0000	1,367.0000	1,370.0000	-0.653%	8,465	+4.891%
2024-02-22	1,402.0000	1,402.0000	1,374.0000	1,379.0000	+0.657%	13,749	+4.206%
2024-02-21	1,365.0000	1,377.0000	1,361.0000	1,370.0000	-0.146%	7,054	+4.891%
2024-02-20	1,371.0000	1,375.0000	1,360.0000	1,372.0000	-0.867%	12,393	+4.738%
2024-02-19	1,362.0000	1,385.0000	1,362.0000	1,384.0000	+1.541%	8,830	+3.829%
2024-02-16	1,356.0000	1,363.0000	1,354.0000	1,363.0000	0.000%	17,622	+5.429%
2024-02-15	1,371.0000	1,372.0000	1,359.0000	1,363.0000	-1.517%	17,506	+5.429%
2024-02-14	1,381.0000	1,389.0000	1,376.0000	1,384.0000	-0.646%	21,716	+3.829%
2024-02-13	1,424.0000	1,432.0000	1,385.0000	1,393.0000	-2.655%	21,771	+3.159%
2024-02-12	1,404.0000	1,431.0000	1,403.0000	1,431.0000	+2.068%	11,143	+0.419%
2024-02-09	1,388.0000	1,405.0000	1,382.0000	1,402.0000	+1.521%	11,619	+2.496%
2024-02-08	1,390.0000	1,394.0000	1,381.0000	1,381.0000	-1.778%	10,054	+4.055%
2024-02-07	1,413.0000	1,416.0000	1,405.0000	1,406.0000	+0.357%	8,424	+2.205%
2024-02-06	1,397.0000	1,406.0000	1,392.0000	1,401.0000	+1.228%	9,312	+2.570%
2024-02-05	1,388.0000	1,399.0000	1,382.0000	1,384.0000	-1.072%	6,886	+3.829%
2024-02-02	1,410.0000	1,417.0000	1,399.0000	1,399.0000	+1.672%	12,370	+2.716%
2024-02-01	1,372.0000	1,381.0000	1,372.0000	1,376.0000	+0.585%	6,737	+4.433%
2024-01-31	1,359.0000	1,372.0000	1,354.0000	1,368.0000	-1.227%	10,148	+5.044%
2024-01-30	1,398.0000	1,398.0000	1,385.0000	1,385.0000	-1.071%	8,651	+3.755%
2024-01-29	1,392.0000	1,402.0000	1,391.0000	1,400.0000	+0.719%	7,759	+2.643%
2024-01-26	1,380.0000	1,392.0000	1,376.0000	1,390.0000	+0.361%	10,984	+3.381%
2024-01-25	1,393.0000	1,399.0000	1,383.0000	1,385.0000	-1.142%	15,424	+3.755%
2024-01-24	1,391.0000	1,403.0000	1,380.0000	1,401.0000	+0.215%	12,812	+2.570%
2024-01-23	1,407.0000	1,407.0000	1,396.0000	1,398.0000	-0.285%	5,116	+2.790%
2024-01-22	1,399.0000	1,410.0000	1,399.0000	1,402.0000	+0.358%	8,151	+2.496%
2024-01-19	1,400.0000	1,406.0000	1,391.0000	1,397.0000	+2.570%	8,290	+2.863%
2024-01-18	1,338.0000	1,362.0000	1,335.0000	1,362.0000	+4.128%	16,394	+5.507%
2024-01-17	1,325.0000	1,325.0000	1,308.0000	1,308.0000	-3.753%	15,160	+9.862%
2024-01-16	1,363.0000	1,365.0000	1,344.0000	1,359.0000	-2.230%	12,649	+5.740%
2024-01-15	1,387.0000	1,395.0000	1,386.0000	1,390.0000	-0.572%	5,221	+3.381%
2024-01-12	1,384.0000	1,404.0000	1,380.0000	1,398.0000	+2.044%	9,295	+2.790%
2024-01-11	1,384.0000	1,394.0000	1,369.0000	1,370.0000	-1.226%	12,844	+4.891%
2024-01-10	1,392.0000	1,392.0000	1,375.0000	1,387.0000	-1.351%	28,229	+3.605%
2024-01-09	1,419.0000	1,419.0000	1,395.0000	1,406.0000	-3.633%	12,446	+2.205%
2024-01-08	1,444.0000	1,459.0000	1,439.0000	1,459.0000	-0.068%	5,333	-1.508%
2024-01-05	1,444.0000	1,463.0000	1,430.0000	1,460.0000	+0.275%	8,426	-1.575%
2024-01-04	1,454.0000	1,456.0000	1,444.0000	1,456.0000	+0.483%	10,495	-1.305%
2024-01-03	1,465.0000	1,466.0000	1,440.0000	1,449.0000	-3.271%	9,384	-0.828%
2024-01-02	1,514.0000	1,518.0000	1,491.0000	1,498.0000	0.000%	12,765	-4.072%
2023-12-29	1,496.0000	1,515.0000	1,471.0000	1,498.0000	-0.531%	9,876	-4.072%
2023-12-28	1,506.0000	1,520.0000	1,500.0000	1,506.0000	+0.333%	8,134	-4.582%
2023-12-27	1,497.0000	1,504.0000	1,489.0000	1,501.0000	+3.304%	11,955	-4.264%
2023-12-22	1,450.0000	1,455.0000	1,447.0000	1,453.0000	+0.903%	4,991	-1.101%
2023-12-21	1,430.0000	1,446.0000	1,430.0000	1,440.0000	+0.279%	11,061	-0.208%
2023-12-20	1,430.0000	1,439.0000	1,422.0000	1,436.0000	+2.279%	12,606	+0.070%
2023-12-19	1,391.0000	1,406.0000	1,388.0000	1,404.0000	+1.445%	14,376	+2.350%
2023-12-18	1,395.0000	1,399.0000	1,381.0000	1,384.0000	-1.072%	14,075	+3.829%
2023-12-15	1,411.0000	1,411.0000	1,386.0000	1,399.0000	-1.131%	16,770	+2.716%
2023-12-14	1,400.0000	1,418.0000	1,396.0000	1,415.0000	+3.663%	17,469	+1.555%
2023-12-13	1,373.0000	1,377.0000	1,365.0000	1,365.0000	-1.515%	15,741	+5.275%
2023-12-12	1,394.0000	1,398.0000	1,381.0000	1,386.0000	+0.289%	10,498	+3.680%
2023-12-11	1,378.0000	1,384.0000	1,374.0000	1,382.0000	0.000%	8,415	+3.980%
2023-12-08	1,380.0000	1,387.0000	1,370.0000	1,382.0000	+1.767%	8,387	+3.980%
2023-12-07	1,352.0000	1,358.0000	1,348.0000	1,358.0000	0.000%	8,249	+5.817%
2023-12-06	1,366.0000	1,370.0000	1,358.0000	1,358.0000	+0.667%	5,755	+5.817%
2023-12-05	1,346.0000	1,356.0000	1,345.0000	1,349.0000	-1.533%	6,707	+6.523%
2023-12-04	1,383.0000	1,387.0000	1,368.0000	1,370.0000	-0.581%	7,669	+4.891%
2023-12-01	1,372.0000	1,380.0000	1,366.0000	1,378.0000	-0.935%	8,291	+4.282%
2023-11-30	1,399.0000	1,403.0000	1,386.0000	1,391.0000	-0.855%	10,578	+3.307%
2023-11-29	1,404.0000	1,411.0000	1,400.0000	1,403.0000	+0.501%	11,376	+2.423%
2023-11-28	1,396.0000	1,398.0000	1,390.0000	1,396.0000	+2.346%	11,936	+2.937%
2023-11-27	1,365.0000	1,369.0000	1,359.0000	1,364.0000	-0.292%	6,605	+5.352%
2023-11-24	1,363.0000	1,370.0000	1,361.0000	1,368.0000	-0.941%	6,798	+5.044%
2023-11-23	1,388.0000	1,392.0000	1,380.0000	1,381.0000	-0.361%	2,790	+4.055%
2023-11-22	1,393.0000	1,396.0000	1,382.0000	1,386.0000	-0.359%	13,985	+3.680%
2023-11-21	1,403.0000	1,408.0000	1,391.0000	1,391.0000	-0.855%	13,593	+3.307%
2023-11-20	1,400.0000	1,407.0000	1,396.0000	1,403.0000	+1.227%	7,613	+2.423%
2023-11-17	1,388.0000	1,396.0000	1,380.0000	1,386.0000	+0.145%	15,728	+3.680%
2023-11-16	1,390.0000	1,400.0000	1,383.0000	1,384.0000	-0.072%	17,915	+3.829%
2023-11-15	1,388.0000	1,392.0000	1,374.0000	1,385.0000	+0.290%	15,088	+3.755%
2023-11-14	1,332.0000	1,383.0000	1,329.0000	1,381.0000	+3.291%	8,951	+4.055%
2023-11-13	1,333.0000	1,341.0000	1,330.0000	1,337.0000	-0.075%	7,910	+7.479%
2023-11-10	1,336.0000	1,341.0000	1,331.0000	1,338.0000	-0.668%	6,754	+7.399%
2023-11-09	1,335.0000	1,352.0000	1,333.0000	1,347.0000	+0.373%	10,148	+6.682%
2023-11-08	1,332.0000	1,349.0000	1,331.0000	1,342.0000	-1.901%	8,293	+7.079%
2023-11-07	1,350.0000	1,373.0000	1,350.0000	1,368.0000	+0.514%	9,485	+5.044%
2023-11-06	1,355.0000	1,366.0000	1,346.0000	1,361.0000	+1.416%	8,877	+5.584%
2023-11-03	1,321.0000	1,345.0000	1,313.0000	1,342.0000	+1.667%	10,998	+7.079%
2023-11-02	1,300.0000	1,323.0000	1,297.0000	1,320.0000	+3.367%	10,837	+8.864%
2023-11-01	1,262.0000	1,279.0000	1,258.0000	1,277.0000	+2.488%	7,033	+12.529%
2023-10-31	1,240.0000	1,254.0000	1,238.0000	1,246.0000	0.000%	7,590	+15.329%
2023-10-30	1,248.0000	1,256.0000	1,243.0000	1,246.0000	+0.891%	9,287	+15.329%
2023-10-27	1,234.0000	1,239.0000	1,229.0000	1,235.0000	+0.325%	8,446	+16.356%
2023-10-26	1,229.0000	1,237.0000	1,223.0000	1,231.0000	-2.379%	8,485	+16.734%
2023-10-25	1,258.0000	1,264.0000	1,251.0000	1,261.0000	-1.561%	6,361	+13.957%
2023-10-24	1,273.0000	1,281.0000	1,269.0000	1,281.0000	+0.156%	7,002	+12.178%
2023-10-23	1,264.0000	1,279.0000	1,253.0000	1,279.0000	+1.187%	10,110	+12.353%
2023-10-20	1,270.0000	1,273.0000	1,262.0000	1,264.0000	-1.173%	7,599	+13.687%
2023-10-19	1,275.0000	1,282.0000	1,273.0000	1,279.0000	-1.006%	3,906	+12.353%
2023-10-18	1,298.0000	1,305.0000	1,288.0000	1,292.0000	+1.016%	8,496	+11.223%
2023-10-17	1,276.0000	1,286.0000	1,270.0000	1,279.0000	+1.912%	9,011	+12.353%
2023-10-16	1,242.0000	1,255.0000	1,236.0000	1,255.0000	+0.480%	4,257	+14.502%
2023-10-13	1,255.0000	1,258.0000	1,246.0000	1,249.0000	-1.885%	4,387	+15.052%
2023-10-12	1,286.0000	1,289.0000	1,266.0000	1,273.0000	+0.394%	7,668	+12.883%
2023-10-11	1,266.0000	1,278.0000	1,265.0000	1,268.0000	+2.589%	9,862	+13.328%
2023-10-10	1,227.0000	1,239.0000	1,226.0000	1,236.0000	+1.063%	9,252	+16.262%
2023-10-09	1,219.0000	1,225.0000	1,212.0000	1,223.0000	-0.569%	5,865	+17.498%
2023-10-06	1,218.0000	1,230.0000	1,207.0000	1,230.0000	+0.408%	6,509	+16.829%
2023-10-05	1,230.0000	1,231.0000	1,218.0000	1,225.0000	-1.685%	7,898	+17.306%
2023-10-04	1,230.0000	1,253.0000	1,229.0000	1,246.0000	+1.301%	6,898	+15.329%
2023-10-03	1,234.0000	1,244.0000	1,227.0000	1,230.0000	-1.125%	9,648	+16.829%
2023-10-02	1,261.0000	1,264.0000	1,240.0000	1,244.0000	-1.270%	10,090	+15.514%
2023-09-29	1,261.0000	1,277.0000	1,260.0000	1,260.0000	+0.559%	10,167	+14.048%
2023-09-28	1,249.0000	1,253.0000	1,241.0000	1,253.0000	-0.318%	6,566	+14.685%
2023-09-27	1,263.0000	1,271.0000	1,257.0000	1,257.0000	+0.159%	8,666	+14.320%
2023-09-26	1,258.0000	1,268.0000	1,253.0000	1,255.0000	-2.411%	8,577	+14.502%
2023-09-25	1,295.0000	1,295.0000	1,279.0000	1,286.0000	+0.078%	6,310	+11.742%
2023-09-22	1,282.0000	1,291.0000	1,282.0000	1,285.0000	+1.261%	5,685	+11.829%
2023-09-21	1,279.0000	1,284.0000	1,267.0000	1,269.0000	-3.571%	7,338	+13.239%
2023-09-20	1,307.0000	1,316.0000	1,305.0000	1,316.0000	+0.381%	5,893	+9.195%
2023-09-19	1,310.0000	1,320.0000	1,303.0000	1,311.0000	-0.907%	6,993	+9.611%
2023-09-18	1,319.0000	1,324.0000	1,314.0000	1,323.0000	-1.269%	6,170	+8.617%
2023-09-15	1,353.0000	1,354.0000	1,339.0000	1,340.0000	-0.520%	8,577	+7.239%
2023-09-14	1,345.0000	1,351.0000	1,342.0000	1,347.0000	+0.748%	8,490	+6.682%
2023-09-13	1,326.0000	1,340.0000	1,326.0000	1,337.0000	+1.288%	9,966	+7.479%
2023-09-12	1,323.0000	1,324.0000	1,317.0000	1,320.0000	-0.602%	5,126	+8.864%
2023-09-11	1,322.0000	1,334.0000	1,322.0000	1,328.0000	+1.374%	6,328	+8.208%
2023-09-08	1,313.0000	1,314.0000	1,306.0000	1,310.0000	+0.769%	4,575	+9.695%
2023-09-07	1,317.0000	1,321.0000	1,300.0000	1,300.0000	-0.536%	12,565	+10.538%
2023-09-06	1,315.0000	1,316.0000	1,306.0000	1,307.0000	-1.655%	5,030	+9.946%
2023-09-05	1,326.0000	1,329.0000	1,318.0000	1,329.0000	-0.747%	5,365	+8.126%
2023-09-04	1,344.0000	1,347.0000	1,338.0000	1,339.0000	+0.375%	3,759	+7.319%
2023-09-01	1,344.0000	1,352.0000	1,334.0000	1,334.0000	+5.622%	10,718	+7.721%
2023-08-31	1,262.0000	1,269.0000	1,257.0000	1,263.0000	-0.394%	7,314	+13.777%
2023-08-30	1,270.0000	1,276.0000	1,262.0000	1,268.0000	-0.236%	8,180	+13.328%
2023-08-29	1,255.0000	1,273.0000	1,253.0000	1,271.0000	+0.873%	12,017	+13.061%
2023-08-25	1,258.0000	1,268.0000	1,252.0000	1,260.0000	+0.239%	9,866	+14.048%
2023-08-23	1,250.0000	1,259.0000	1,240.0000	1,257.0000	+1.126%	4,079	+14.320%
2023-08-22	1,240.0000	1,249.0000	1,239.0000	1,243.0000	+0.975%	15,040	+15.607%
2023-08-21	1,233.0000	1,243.0000	1,231.0000	1,231.0000	+0.244%	8,011	+16.734%
2023-08-18	1,230.0000	1,234.0000	1,220.0000	1,228.0000	-0.486%	7,852	+17.020%
2023-08-17	1,238.0000	1,242.0000	1,230.0000	1,234.0000	-0.644%	9,844	+16.451%
2023-08-16	1,253.0000	1,254.0000	1,242.0000	1,242.0000	-1.350%	7,393	+15.700%
2023-08-15	1,262.0000	1,263.0000	1,253.0000	1,259.0000	-0.474%	3,931	+14.138%
2023-08-14	1,263.0000	1,272.0000	1,251.0000	1,265.0000	0.000%	5,815	+13.597%
2023-08-11	1,272.0000	1,274.0000	1,258.0000	1,265.0000	-2.166%	8,403	+13.597%
2023-08-10	1,290.0000	1,303.0000	1,283.0000	1,293.0000	-0.154%	9,185	+11.137%
2023-08-09	1,308.0000	1,315.0000	1,295.0000	1,295.0000	+1.093%	9,049	+10.965%
2023-08-08	1,280.0000	1,289.0000	1,273.0000	1,281.0000	-1.989%	11,690	+12.178%
2023-08-07	1,313.0000	1,317.0000	1,304.0000	1,307.0000	-0.910%	3,200	+9.946%
2023-08-04	1,308.0000	1,319.0000	1,297.0000	1,319.0000	-0.151%	8,780	+8.946%
2023-08-03	1,325.0000	1,325.0000	1,309.0000	1,321.0000	-1.565%	11,015	+8.781%
2023-08-02	1,340.0000	1,357.0000	1,330.0000	1,342.0000	-1.541%	7,855	+7.079%
2023-08-01	1,378.0000	1,382.0000	1,363.0000	1,363.0000	-1.588%	5,161	+5.429%
2023-07-28	1,388.0000	1,388.0000	1,368.0000	1,385.0000	-1.001%	9,091	+3.755%
2023-07-27	1,395.0000	1,402.0000	1,390.0000	1,399.0000	+3.171%	15,210	+2.716%
2023-07-26	1,364.0000	1,381.0000	1,354.0000	1,356.0000	-0.514%	8,978	+5.973%
2023-07-25	1,368.0000	1,373.0000	1,361.0000	1,363.0000	-1.089%	6,858	+5.429%
2023-07-24	1,377.0000	1,384.0000	1,371.0000	1,378.0000	+0.437%	4,878	+4.282%
2023-07-21	1,364.0000	1,374.0000	1,361.0000	1,372.0000	-0.724%	7,903	+4.738%
2023-07-20	1,394.0000	1,397.0000	1,375.0000	1,382.0000	-2.263%	9,821	+3.980%
2023-07-19	1,418.0000	1,420.0000	1,410.0000	1,414.0000	-1.188%	3,290	+1.627%
2023-07-18	1,422.0000	1,435.0000	1,418.0000	1,431.0000	-0.694%	6,154	+0.419%
2023-07-17	1,439.0000	1,442.0000	1,432.0000	1,441.0000	-0.069%	4,805	-0.278%
2023-07-14	1,438.0000	1,444.0000	1,437.0000	1,442.0000	+1.478%	7,730	-0.347%
2023-07-13	1,414.0000	1,424.0000	1,411.0000	1,421.0000	+0.780%	9,361	+1.126%
2023-07-12	1,389.0000	1,420.0000	1,386.0000	1,410.0000	+2.322%	7,243	+1.915%
2023-07-11	1,376.0000	1,382.0000	1,370.0000	1,378.0000	+2.913%	12,500	+4.282%
2023-07-10	1,322.0000	1,343.0000	1,322.0000	1,339.0000	-1.035%	9,374	+7.319%
2023-07-07	1,338.0000	1,353.0000	1,331.0000	1,353.0000	-0.221%	12,735	+6.208%
2023-07-06	1,377.0000	1,381.0000	1,346.0000	1,356.0000	-2.376%	12,417	+5.973%
2023-07-05	1,386.0000	1,390.0000	1,377.0000	1,389.0000	-1.768%	6,640	+3.456%
2023-07-04	1,407.0000	1,415.0000	1,401.0000	1,414.0000	+0.856%	4,489	+1.627%
2023-07-03	1,390.0000	1,402.0000	1,384.0000	1,402.0000	+1.154%	7,288	+2.496%
2023-06-30	1,366.0000	1,386.0000	1,361.0000	1,386.0000	+0.217%	8,871	+3.680%
2023-06-29	1,384.0000	1,390.0000	1,374.0000	1,383.0000	-0.718%	9,043	+3.905%
2023-06-28	1,388.0000	1,393.0000	1,376.0000	1,393.0000	-0.500%	11,011	+3.159%
2023-06-27	1,390.0000	1,403.0000	1,385.0000	1,400.0000	+1.744%	6,582	+2.643%
2023-06-26	1,389.0000	1,390.0000	1,376.0000	1,376.0000	+0.880%	7,096	+4.433%
2023-06-23	1,372.0000	1,376.0000	1,364.0000	1,364.0000	-0.583%	9,904	+5.352%
2023-06-22	1,366.0000	1,374.0000	1,361.0000	1,372.0000	+1.329%	6,967	+4.738%
2023-06-21	1,358.0000	1,363.0000	1,347.0000	1,354.0000	-1.955%	11,989	+6.130%
2023-06-20	1,386.0000	1,392.0000	1,375.0000	1,381.0000	-0.289%	5,715	+4.055%
2023-06-19	1,392.0000	1,396.0000	1,375.0000	1,385.0000	-1.494%	6,131	+3.755%
2023-06-16	1,402.0000	1,408.0000	1,398.0000	1,406.0000	0.000%	9,736	+2.205%
2023-06-15	1,395.0000	1,406.0000	1,385.0000	1,406.0000	-0.213%	7,411	+2.205%
2023-06-14	1,402.0000	1,415.0000	1,398.0000	1,409.0000	-0.354%	12,650	+1.987%
2023-06-13	1,412.0000	1,424.0000	1,404.0000	1,414.0000	+2.168%	9,747	+1.627%
2023-06-12	1,377.0000	1,390.0000	1,371.0000	1,384.0000	-0.646%	9,847	+3.829%
2023-06-09	1,398.0000	1,408.0000	1,385.0000	1,393.0000	+2.126%	7,286	+3.159%
2023-06-08	1,350.0000	1,366.0000	1,342.0000	1,364.0000	-0.655%	7,954	+5.352%
2023-06-07	1,358.0000	1,375.0000	1,358.0000	1,373.0000	-0.218%	14,554	+4.661%
2023-06-06	1,364.0000	1,377.0000	1,363.0000	1,376.0000	+0.585%	8,316	+4.433%
2023-06-05	1,366.0000	1,371.0000	1,354.0000	1,368.0000	-1.370%	11,651	+5.044%
2023-06-02	1,377.0000	1,390.0000	1,377.0000	1,387.0000	+2.513%	8,028	+3.605%
2023-06-01	1,342.0000	1,353.0000	1,342.0000	1,353.0000	+0.297%	7,144	+6.208%
2023-05-31	1,346.0000	1,354.0000	1,336.0000	1,349.0000	-1.676%	17,121	+6.523%
2023-05-30	1,353.0000	1,382.0000	1,353.0000	1,372.0000	+2.618%	16,079	+4.738%
2023-05-26	1,326.0000	1,343.0000	1,319.0000	1,337.0000	+2.609%	8,069	+7.479%
2023-05-25	1,297.0000	1,307.0000	1,291.0000	1,303.0000	+1.401%	18,455	+10.284%
2023-05-24	1,292.0000	1,296.0000	1,274.0000	1,285.0000	-0.925%	13,715	+11.829%
2023-05-23	1,305.0000	1,305.0000	1,291.0000	1,297.0000	-0.384%	8,758	+10.794%
2023-05-22	1,296.0000	1,307.0000	1,291.0000	1,302.0000	+1.009%	7,422	+10.369%
2023-05-19	1,287.0000	1,295.0000	1,281.0000	1,289.0000	+3.038%	11,176	+11.482%
2023-05-18	1,238.0000	1,252.0000	1,237.0000	1,251.0000	+3.218%	8,673	+14.868%
2023-05-17	1,213.0000	1,218.0000	1,205.0000	1,212.0000	-0.818%	9,131	+18.564%
2023-05-16	1,223.0000	1,230.0000	1,217.0000	1,222.0000	+0.825%	5,855	+17.594%
2023-05-15	1,213.0000	1,213.0000	1,204.0000	1,212.0000	+1.678%	6,353	+18.564%
2023-05-12	1,193.0000	1,202.0000	1,192.0000	1,192.0000	+0.168%	8,840	+20.554%
2023-05-11	1,201.0000	1,206.0000	1,190.0000	1,190.0000	-1.896%	12,796	+20.756%
2023-05-10	1,215.0000	1,220.0000	1,205.0000	1,213.0000	-1.221%	19,162	+18.467%
2023-05-09	1,233.0000	1,237.0000	1,224.0000	1,228.0000	-1.286%	6,490	+17.020%
2023-05-05	1,231.0000	1,244.0000	1,231.0000	1,244.0000	+1.468%	4,793	+15.514%
2023-05-04	1,224.0000	1,238.0000	1,221.0000	1,226.0000	+0.410%	8,101	+17.210%
2023-05-03	1,218.0000	1,231.0000	1,215.0000	1,221.0000	+0.660%	10,975	+17.690%
2023-05-02	1,220.0000	1,227.0000	1,213.0000	1,213.0000	-1.702%	7,814	+18.467%
2023-04-28	1,220.0000	1,234.0000	1,213.0000	1,234.0000	+1.397%	12,289	+16.451%
2023-04-27	1,209.0000	1,217.0000	1,206.0000	1,217.0000	+0.996%	8,034	+18.077%
2023-04-26	1,195.0000	1,205.0000	1,189.0000	1,205.0000	+2.032%	10,426	+19.253%
2023-04-25	1,192.0000	1,196.0000	1,178.0000	1,181.0000	-3.038%	5,456	+21.677%
2023-04-24	1,221.0000	1,226.0000	1,218.0000	1,218.0000	-1.297%	5,044	+17.980%
2023-04-21	1,237.0000	1,239.0000	1,230.0000	1,234.0000	-0.644%	6,731	+16.451%
2023-04-20	1,232.0000	1,243.0000	1,229.0000	1,242.0000	+0.812%	10,871	+15.700%
2023-04-19	1,230.0000	1,237.0000	1,221.0000	1,232.0000	-1.519%	12,784	+16.640%
2023-04-18	1,244.0000	1,254.0000	1,244.0000	1,251.0000	+0.806%	4,355	+14.868%
2023-04-17	1,249.0000	1,251.0000	1,234.0000	1,241.0000	-0.879%	7,635	+15.794%
2023-04-14	1,248.0000	1,259.0000	1,246.0000	1,252.0000	-1.184%	13,276	+14.776%
2023-04-13	1,256.0000	1,267.0000	1,252.0000	1,267.0000	+2.508%	13,129	+13.418%
2023-04-12	1,237.0000	1,255.0000	1,228.0000	1,236.0000	-0.081%	10,546	+16.262%
2023-04-11	1,237.0000	1,243.0000	1,236.0000	1,237.0000	+3.950%	11,949	+16.168%
2023-04-06	1,184.0000	1,190.0000	1,178.0000	1,190.0000	-1.490%	8,045	+20.756%
2023-04-05	1,215.0000	1,221.0000	1,206.0000	1,208.0000	+0.583%	6,947	+18.957%
2023-04-04	1,210.0000	1,214.0000	1,199.0000	1,201.0000	+0.250%	8,583	+19.650%
2023-04-03	1,199.0000	1,204.0000	1,194.0000	1,198.0000	-2.483%	9,373	+19.950%
2023-03-31	1,233.0000	1,234.5000	1,221.5000	1,228.5000	+1.070%	11,152	+16.972%
2023-03-30	1,219.5000	1,223.5000	1,211.0000	1,215.5000	+0.124%	14,375	+18.223%
2023-03-29	1,199.0000	1,214.0000	1,198.0000	1,214.0000	+0.580%	5,196	+18.369%
2023-03-28	1,206.0000	1,210.0000	1,202.5000	1,207.0000	+0.709%	4,925	+19.056%
2023-03-27	1,192.5000	1,199.5000	1,184.0000	1,198.5000	-0.125%	5,446	+19.900%
2023-03-24	1,220.5000	1,220.5000	1,194.0000	1,200.0000	-1.072%	8,729	+19.750%
2023-03-23	1,211.5000	1,219.5000	1,203.0000	1,213.0000	+3.498%	7,047	+18.467%
2023-03-22	1,165.0000	1,177.0000	1,165.0000	1,172.0000	+0.687%	5,096	+22.611%
2023-03-21	1,148.0000	1,168.0000	1,148.0000	1,164.0000	+1.129%	8,936	+23.454%
2023-03-20	1,146.5000	1,160.0000	1,141.0000	1,151.0000	-1.540%	11,302	+24.848%
2023-03-17	1,168.5000	1,175.5000	1,162.0000	1,169.0000	+1.741%	12,119	+22.926%
2023-03-16	1,136.5000	1,151.5000	1,130.0000	1,149.0000	+3.281%	7,049	+25.065%
2023-03-15	1,147.0000	1,147.0000	1,108.5000	1,112.5000	-2.626%	11,148	+29.169%
2023-03-14	1,126.0000	1,147.5000	1,124.0000	1,142.5000	+0.263%	7,120	+25.777%
2023-03-13	1,153.0000	1,157.0000	1,127.5000	1,139.5000	-0.219%	12,109	+26.108%
2023-03-10	1,124.0000	1,145.5000	1,123.5000	1,142.0000	+0.088%	13,209	+25.832%
2023-03-09	1,136.0000	1,144.5000	1,133.5000	1,141.0000	-0.955%	9,433	+25.942%
2023-03-08	1,143.0000	1,155.0000	1,141.5000	1,152.0000	-0.389%	9,015	+24.740%
2023-03-07	1,167.5000	1,170.0000	1,154.5000	1,156.5000	-2.733%	7,717	+24.254%
2023-03-06	1,187.0000	1,190.0000	1,182.0000	1,189.0000	+1.364%	6,531	+20.858%
2023-03-03	1,161.0000	1,175.0000	1,161.0000	1,173.0000	+1.514%	6,477	+22.506%
2023-03-02	1,150.0000	1,160.0000	1,150.0000	1,155.5000	-0.858%	5,699	+24.362%
2023-03-01	1,164.0000	1,176.0000	1,163.5000	1,165.5000	+1.524%	6,474	+23.295%
2023-02-28	1,150.0000	1,154.5000	1,143.5000	1,148.0000	-0.520%	8,284	+25.174%
2023-02-27	1,142.5000	1,161.5000	1,142.5000	1,154.0000	-0.388%	6,974	+24.523%
2023-02-24	1,173.0000	1,176.0000	1,111.0000	1,158.5000	-2.606%	10,470	+24.040%
2023-02-23	1,198.0000	1,205.5000	1,189.5000	1,189.5000	+1.191%	8,383	+20.807%
2023-02-22	1,172.5000	1,183.5000	1,170.0000	1,175.5000	-1.011%	6,669	+22.246%
2023-02-21	1,200.0000	1,200.0000	1,184.0000	1,187.5000	-2.143%	9,818	+21.011%
2023-02-20	1,211.5000	1,215.5000	1,205.0000	1,213.5000	+0.539%	3,505	+18.418%
2023-02-17	1,204.0000	1,210.5000	1,201.5000	1,207.0000	-1.790%	7,483	+19.056%
2023-02-16	1,233.0000	1,240.0000	1,223.0000	1,229.0000	+1.654%	7,525	+16.924%
2023-02-15	1,214.5000	1,217.5000	1,207.0000	1,209.0000	-3.086%	9,303	+18.859%
2023-02-14	1,247.0000	1,264.0000	1,242.0000	1,247.5000	+0.767%	14,082	+15.190%
2023-02-13	1,238.0000	1,239.0000	1,228.5000	1,238.0000	+0.284%	6,948	+16.074%
2023-02-10	1,240.0000	1,248.5000	1,230.0000	1,234.5000	-1.633%	7,407	+16.403%
2023-02-09	1,250.5000	1,264.0000	1,248.5000	1,255.0000	+1.006%	11,009	+14.502%
2023-02-08	1,258.0000	1,258.0000	1,242.5000	1,242.5000	+1.057%	13,279	+15.654%

.dark-mode .FpHPtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpHPtf{ color: #333333; background-color: white; border: 2px solid #333333; }BC94Samsung Electronics - GDR - 144Astock LSE

BC94
Samsung Electronics - GDR - 144A
stock LSE