Rize UCITS ICAV - Rize Cyberse
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jun 2023 |
GBX |
465 |
468.292 |
464.585 |
466.3 |
466.3 |
-1.325 (-0.28%)
|
32,902 |
| 16 Jun 2023 |
GBX |
471.95 |
475.435 |
466.565 |
467.625 |
467.625 |
+2.45 (+0.53%)
|
20,644 |
| 15 Jun 2023 |
GBX |
466.15 |
468.708 |
462.6 |
465.175 |
465.175 |
-3.4 (-0.73%)
|
19,625 |
| 14 Jun 2023 |
GBX |
468.25 |
470.18 |
465.025 |
468.575 |
468.575 |
-0.725 (-0.15%)
|
28,369 |
| 13 Jun 2023 |
GBX |
468.48 |
470.3799 |
466.015 |
469.3 |
469.3 |
+7.825 (+1.70%)
|
18,470 |
| 12 Jun 2023 |
GBX |
461.7 |
463.7649 |
458.5299 |
461.475 |
461.475 |
+7.575 (+1.67%)
|
90,005 |
| 9 Jun 2023 |
GBX |
457.15 |
459.9599 |
453.9 |
453.9 |
453.9 |
-6.6 (-1.43%)
|
21,388 |
| 8 Jun 2023 |
GBX |
459.8199 |
461.4199 |
456.22 |
460.5 |
460.5 |
-4.05 (-0.87%)
|
195,587 |
| 7 Jun 2023 |
GBX |
474.55 |
474.55 |
464.55 |
464.55 |
464.55 |
-8.65 (-1.83%)
|
3,496 |
| 6 Jun 2023 |
GBX |
468.15 |
473.2 |
465.75 |
473.2 |
473.2 |
+7.175 (+1.54%)
|
23,695 |
| 5 Jun 2023 |
GBX |
469.6 |
471.75 |
460.64 |
466.025 |
466.025 |
-1.4 (-0.30%)
|
9,129 |
| 2 Jun 2023 |
GBX |
464.5 |
467.425 |
462.645 |
467.425 |
467.425 |
-1.1 (-0.23%)
|
5,525 |
| 1 Jun 2023 |
GBX |
469.65 |
469.65 |
461.955 |
468.525 |
468.525 |
-9.225 (-1.93%)
|
23,095 |
| 31 May 2023 |
GBX |
477.65 |
479.0799 |
474.085 |
477.75 |
477.75 |
+3.175 (+0.67%)
|
4,377 |
| 30 May 2023 |
GBX |
474.9 |
479.75 |
472.955 |
474.575 |
474.575 |
-3.675 (-0.77%)
|
18,002 |
| 26 May 2023 |
GBX |
464.35 |
478.25 |
462.585 |
478.25 |
478.25 |
+13.2 (+2.84%)
|
5,583 |
| 25 May 2023 |
GBX |
467.05 |
467.65 |
463.87 |
465.05 |
465.05 |
+7.4 (+1.62%)
|
24,291 |
| 24 May 2023 |
GBX |
455.5 |
458.8 |
452.33 |
457.65 |
457.65 |
-4.025 (-0.87%)
|
3,002 |
| 23 May 2023 |
GBX |
462.25 |
462.54 |
459.655 |
461.675 |
461.675 |
+0.2 (+0.04%)
|
5,745 |
| 22 May 2023 |
GBX |
453.15 |
461.475 |
453.15 |
461.475 |
461.475 |
+8.375 (+1.85%)
|
3,222 |
| 19 May 2023 |
GBX |
453.65 |
456.18 |
452.75 |
453.1 |
453.1 |
+2 (+0.44%)
|
30,526 |
| 18 May 2023 |
GBX |
445.35 |
451.115 |
444.45 |
451.1 |
451.1 |
+9 (+2.04%)
|
6,302 |
| 17 May 2023 |
GBX |
439.5 |
442.7 |
437.42 |
442.1 |
442.1 |
+4.575 (+1.05%)
|
11,504 |
| 16 May 2023 |
GBX |
442.4 |
442.685 |
437.15 |
437.525 |
437.525 |
-0.225 (-0.05%)
|
6,828 |
| 15 May 2023 |
GBX |
438.1 |
438.1 |
434.68 |
437.75 |
437.75 |
+4.45 (+1.03%)
|
6,220 |
| 12 May 2023 |
GBX |
431.45 |
438.3 |
431.45 |
433.3 |
433.3 |
-2.025 (-0.47%)
|
6,072 |
| 11 May 2023 |
GBX |
438.25 |
439.55 |
433.5 |
435.325 |
435.325 |
+1.1 (+0.25%)
|
31,556 |
| 10 May 2023 |
GBX |
425.25 |
434.225 |
423.35 |
434.225 |
434.225 |
+7.075 (+1.66%)
|
71,249 |
| 9 May 2023 |
GBX |
427.1 |
430.06 |
426.7 |
427.15 |
427.15 |
+11 (+2.64%)
|
15,462 |
| 5 May 2023 |
GBX |
415.85 |
416.565 |
406.975 |
416.15 |
416.15 |
+7.975 (+1.95%)
|
23,395 |
