Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
ADE
Bitcoin Group SE
Financial Services
Asset Management
29.40
29.50
28.32
28.70
ADEN
Adecco Group AG
Industrials
Staffing & Employment Services
17.30
18.45
17.28
18.16
ADI
Analog Devices, Inc.
Technology
Semiconductors
346.55
369.95
345.80
352.65
ADJ
Adler Group S.A.
Real Estate
Real Estate Services
0.17
0.17
0.16
0.17
ADKO
Addiko Bank AG
Financial Services
Banks - Regional
27.50
27.50
26.50
26.50
ADNG
adesso SE
Technology
Information Technology Services
60.40
61.20
58.30
61.20
ADP
Automatic Data Processing, Inc.
Technology
Software - Application
195.48
196.28
186.88
189.70
ADPA
Aeroports de Paris SA
Industrials
Airports & Air Services
111.60
115.10
110.60
115.10
ADS
adidas AG
Consumer Cyclical
Footwear & Accessories
155.60
169.55
155.15
168.30
ADSK
Autodesk, Inc.
Technology
Software - Application
209.95
210.30
191.62
198.38
ADTN
ADTRAN Holdings, Inc.
Technology
Communication Equipment
12.89
16.98
12.89
14.28
ADV
Adtran Networks SE
Technology
Communication Equipment
23.10
23.10
23.00
23.10
ADYE
Adyen N.V.
Technology
Software - Infrastructure
974.00
992.10
922.50
939.50
AED
Aedifica NV/SA
Real Estate
Reit - Healthcare Facilities
72.20
72.20
70.70
71.30
AEGN
Aegon Ltd.
Financial Services
Insurance - Diversified
7.53
7.59
7.20
7.31
AEN2
Aena S.M.E., S.A.
Industrials
Airports & Air Services
24.22
24.98
24.08
24.90
AEPC
American Electric Power Company, Inc.
Utilities
Utilities - Regulated Electric
114.00
114.74
108.82
108.82
AESC
The AES Corporation
Utilities
Utilities - Diversified
12.74
12.80
12.53
12.60
AFK
Air France-KLM SA
Industrials
Airlines
11.14
11.87
10.93
11.84
AFL
Aflac Incorporated
Financial Services
Insurance - Life
101.95
102.00
96.52
96.90
AFX
Carl Zeiss Meditec AG
Healthcare
Medical Instruments & Supplies
26.40
26.84
25.58
25.84
AG1
AUTO1 Group SE
Consumer Cyclical
Auto & Truck Dealerships
22.00
23.00
21.70
22.80
AGCO
AGCO Corporation
Industrials
Farm & Heavy Construction Machinery
97.70
98.62
96.84
96.84
AGEN
Assicurazioni Generali S.p.A.
Financial Services
Insurance - Diversified
39.25
39.25
37.93
38.64
AGR
AGRANA Beteiligungs-Aktiengesellschaft
Consumer Defensive
Packaged Foods
11.95
11.95
11.60
11.65