Rize UCITS ICAV - Rize Cyberse
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
GBX |
563 |
566.5 |
559.04 |
562.4 |
562.4 |
-3.1 (-0.55%)
|
20,953 |
| 20 May 2024 |
GBX |
569.2 |
569.2 |
563.2 |
565.5 |
565.5 |
-0.5 (-0.09%)
|
5,472 |
| 17 May 2024 |
GBX |
571 |
571.2 |
563.6 |
566 |
566 |
-2.65 (-0.47%)
|
11,685 |
| 16 May 2024 |
GBX |
563.2 |
568.844 |
563.2 |
568.65 |
568.65 |
+4.35 (+0.77%)
|
2,314 |
| 15 May 2024 |
GBX |
562.1 |
565.8 |
562 |
564.3 |
564.3 |
+1.05 (+0.19%)
|
12,615 |
| 14 May 2024 |
GBX |
562.1 |
565.2 |
560.9 |
563.25 |
563.25 |
+3.35 (+0.60%)
|
20,146 |
| 13 May 2024 |
GBX |
556.5 |
561.4 |
556.5 |
559.9 |
559.9 |
+2.4 (+0.43%)
|
11,551 |
| 10 May 2024 |
GBX |
557.2 |
561.1 |
557.018 |
557.5 |
557.5 |
+1.05 (+0.19%)
|
9,663 |
| 9 May 2024 |
GBX |
554.9 |
557.2 |
554.2 |
556.45 |
556.45 |
+0.05 (+0.01%)
|
7,036 |
| 8 May 2024 |
GBX |
558.1 |
566.6 |
554.8 |
556.4 |
556.4 |
-8.55 (-1.51%)
|
3,182 |
| 7 May 2024 |
GBX |
569.3 |
569.3 |
562 |
564.95 |
564.95 |
+10.7 (+1.93%)
|
7,196 |
| 3 May 2024 |
GBX |
556.1 |
562.7 |
553.1 |
554.25 |
554.25 |
-9.25 (-1.64%)
|
44,738 |
| 2 May 2024 |
GBX |
565.3 |
566.6 |
559.1 |
563.5 |
563.5 |
+1.9 (+0.34%)
|
13,660 |
| 1 May 2024 |
GBX |
552.4 |
561.6 |
551.2 |
561.6 |
561.6 |
-0.85 (-0.15%)
|
5,901 |
| 30 Apr 2024 |
GBX |
565.4 |
565.4 |
559.3 |
562.45 |
562.45 |
-7.35 (-1.29%)
|
5,991 |
| 29 Apr 2024 |
GBX |
567.1 |
570.8 |
566.4 |
569.8 |
569.8 |
-3.35 (-0.58%)
|
15,827 |
| 26 Apr 2024 |
GBX |
566.6 |
573.446 |
565 |
573.15 |
573.15 |
+10.15 (+1.80%)
|
3,597 |
| 25 Apr 2024 |
GBX |
569.2 |
572.4 |
557.6 |
563 |
563 |
-11.6 (-2.02%)
|
23,552 |
| 24 Apr 2024 |
GBX |
573.6 |
578 |
570.83 |
574.6 |
574.6 |
+3.25 (+0.57%)
|
13,153 |
| 23 Apr 2024 |
GBX |
564.9 |
571.7 |
561.11 |
571.35 |
571.35 |
+14.4 (+2.59%)
|
38,612 |
| 22 Apr 2024 |
GBX |
559.5 |
562.1 |
555.1 |
556.95 |
556.95 |
+2.1 (+0.38%)
|
11,168 |
| 19 Apr 2024 |
GBX |
555.8 |
556.6 |
550.6 |
554.85 |
554.85 |
-6.05 (-1.08%)
|
7,539 |
| 18 Apr 2024 |
GBX |
558.4 |
560.9 |
553.1 |
560.9 |
560.9 |
+2.35 (+0.42%)
|
3,316 |
| 17 Apr 2024 |
GBX |
565 |
565.757 |
558.4 |
558.55 |
558.55 |
-5.25 (-0.93%)
|
55,484 |
| 16 Apr 2024 |
GBX |
560.3 |
564.2 |
560 |
563.8 |
563.8 |
-8.4 (-1.47%)
|
6,932 |
| 15 Apr 2024 |
GBX |
582.1 |
585.1 |
572.2 |
572.2 |
572.2 |
-14.1 (-2.40%)
|
3,088 |
| 12 Apr 2024 |
GBX |
592.3 |
592.52 |
584.9 |
586.3 |
586.3 |
+1.45 (+0.25%)
|
17,262 |
| 11 Apr 2024 |
GBX |
581.2 |
587.8 |
581.2 |
584.85 |
584.85 |
+0.75 (+0.13%)
|
38,221 |
| 10 Apr 2024 |
GBX |
575.1 |
588.261 |
575.1 |
584.1 |
584.1 |
+0.05 (+0.01%)
|
9,739 |
| 9 Apr 2024 |
GBX |
584.7 |
586.5 |
582.2 |
584.05 |
584.05 |
-0.95 (-0.16%)
|
12,570 |
