Hanover - Delayed Quote • EUR
Bayerische Motoren Werke AG (BMW.HA)
At close: April 24 at 8:16 AM GMT+2
Currency in EUR 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 24, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 100 |
Apr 23, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Apr 22, 2024 | 106.35 | 106.35 | 105.75 | 105.75 | 105.75 | 100 |
Apr 19, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Apr 18, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Apr 17, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
Apr 16, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Apr 15, 2024 | 109.10 | 110.80 | 109.10 | 110.80 | 110.80 | 2 |
Apr 12, 2024 | 112.45 | 112.45 | 111.90 | 111.90 | 111.90 | 9 |
Apr 11, 2024 | 111.55 | 111.85 | 111.55 | 111.85 | 111.85 | 50 |
Apr 10, 2024 | 113.85 | 115.00 | 112.70 | 112.70 | 112.70 | 75 |
Apr 9, 2024 | 114.30 | 114.30 | 114.10 | 114.10 | 114.10 | 80 |
Apr 8, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
Apr 5, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
Apr 4, 2024 | 111.20 | 114.60 | 111.20 | 114.60 | 114.60 | 51 |
Apr 3, 2024 | 106.50 | 111.90 | 106.50 | 111.80 | 111.80 | 710 |
Apr 2, 2024 | 106.60 | 107.35 | 106.60 | 107.35 | 107.35 | 2 |
Mar 28, 2024 | 106.44 | 106.48 | 106.44 | 106.48 | 106.48 | 38 |
Mar 27, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Mar 26, 2024 | 106.08 | 106.22 | 106.08 | 106.08 | 106.08 | 195 |
Mar 25, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 90 |
Mar 22, 2024 | 104.54 | 104.54 | 103.52 | 103.52 | 103.52 | 100 |
Mar 21, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Mar 20, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Mar 19, 2024 | 105.86 | 106.94 | 105.86 | 106.94 | 106.94 | 100 |
Mar 18, 2024 | 105.98 | 105.98 | 105.84 | 105.84 | 105.84 | 10 |
Mar 15, 2024 | 105.48 | 106.04 | 105.48 | 106.04 | 106.04 | 193 |
Mar 14, 2024 | 108.52 | 108.80 | 104.74 | 105.42 | 105.42 | 370 |
Mar 13, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
Mar 12, 2024 | 107.14 | 110.00 | 107.14 | 110.00 | 110.00 | 550 |
Mar 11, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
Mar 8, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
Mar 7, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Mar 6, 2024 | 109.00 | 109.12 | 109.00 | 109.12 | 109.12 | 295 |
Mar 5, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Mar 4, 2024 | 109.30 | 109.30 | 109.18 | 109.18 | 109.18 | 55 |
Mar 1, 2024 | 109.48 | 110.84 | 109.48 | 110.00 | 110.00 | 750 |
Feb 29, 2024 | 108.78 | 109.84 | 108.78 | 109.70 | 109.70 | 60 |
Feb 28, 2024 | 107.80 | 108.60 | 107.80 | 108.60 | 108.60 | 30 |
Feb 27, 2024 | 107.06 | 107.84 | 107.06 | 107.84 | 107.84 | 3 |
Feb 26, 2024 | 106.64 | 107.62 | 106.64 | 107.62 | 107.62 | 123 |
Feb 23, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Feb 22, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Feb 21, 2024 | 101.68 | 103.26 | 101.68 | 103.26 | 103.26 | 130 |
Feb 20, 2024 | 102.74 | 102.74 | 102.02 | 102.02 | 102.02 | 300 |
Feb 19, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Feb 16, 2024 | 102.94 | 103.94 | 102.94 | 103.94 | 103.94 | 100 |
Feb 15, 2024 | 102.02 | 102.52 | 102.02 | 102.52 | 102.52 | 110 |
Feb 14, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 150 |
Feb 13, 2024 | 101.76 | 102.06 | 101.76 | 102.06 | 102.06 | 3 |
Feb 12, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Feb 9, 2024 | 101.80 | 102.14 | 101.80 | 102.14 | 102.14 | 1 |
Feb 8, 2024 | 99.17 | 101.84 | 99.17 | 101.84 | 101.84 | 110 |
Feb 7, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
Feb 6, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
Feb 5, 2024 | 97.96 | 97.96 | 96.32 | 96.32 | 96.32 | 55 |
Feb 2, 2024 | 97.66 | 98.47 | 97.66 | 98.14 | 98.14 | 15 |
Feb 1, 2024 | 96.01 | 97.11 | 96.01 | 97.11 | 97.11 | 100 |
Jan 31, 2024 | 94.94 | 96.45 | 94.94 | 96.45 | 96.45 | 50 |
Jan 30, 2024 | 94.96 | 94.98 | 94.96 | 94.98 | 94.98 | 200 |
Jan 29, 2024 | 94.56 | 95.06 | 94.56 | 95.06 | 95.06 | 50 |
Jan 26, 2024 | 93.30 | 94.37 | 93.25 | 94.37 | 94.37 | 55 |
Jan 25, 2024 | 93.12 | 93.12 | 93.02 | 93.02 | 93.02 | 11 |
Jan 24, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Jan 23, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Jan 22, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
Jan 19, 2024 | 93.58 | 93.58 | 93.10 | 93.10 | 93.10 | 30 |
Jan 18, 2024 | 92.95 | 93.49 | 92.95 | 93.09 | 93.09 | 63 |
Jan 17, 2024 | 94.70 | 94.70 | 93.50 | 93.59 | 93.59 | 26 |
Jan 16, 2024 | 95.06 | 95.82 | 95.06 | 95.82 | 95.82 | 100 |
Jan 15, 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
Jan 12, 2024 | 99.11 | 99.11 | 97.13 | 97.13 | 97.13 | 50 |
Jan 11, 2024 | 100.58 | 100.66 | 100.58 | 100.66 | 100.66 | 1,000 |
Jan 10, 2024 | 100.54 | 101.00 | 100.54 | 101.00 | 101.00 | 30 |
Jan 9, 2024 | 101.48 | 101.48 | 100.72 | 100.72 | 100.72 | 550 |
Jan 8, 2024 | 100.48 | 100.48 | 99.77 | 100.00 | 100.00 | 53 |
Jan 5, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
Jan 4, 2024 | 99.78 | 101.06 | 99.76 | 101.06 | 101.06 | 294 |
Jan 3, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Jan 2, 2024 | 100.88 | 102.66 | 100.88 | 101.00 | 101.00 | 105 |
Dec 29, 2023 | 100.38 | 101.16 | 100.38 | 101.16 | 101.16 | 50 |
Dec 28, 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Dec 27, 2023 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 169 |
Dec 22, 2023 | 99.33 | 100.86 | 99.33 | 100.86 | 100.86 | 1 |
Dec 21, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
Dec 20, 2023 | 101.02 | 101.02 | 100.26 | 100.26 | 100.26 | 105 |
Dec 19, 2023 | 101.18 | 101.18 | 100.24 | 100.24 | 100.24 | 50 |
Dec 18, 2023 | 102.66 | 102.66 | 100.82 | 100.82 | 100.82 | 87 |
Dec 15, 2023 | 102.50 | 104.64 | 102.50 | 104.64 | 104.64 | 20 |
Dec 14, 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
Dec 13, 2023 | 100.78 | 100.82 | 100.78 | 100.82 | 100.82 | 10 |
Dec 12, 2023 | 101.20 | 101.72 | 101.20 | 101.42 | 101.42 | 1,175 |
Dec 11, 2023 | 101.12 | 101.58 | 101.12 | 101.58 | 101.58 | 25 |
Dec 8, 2023 | 98.52 | 100.30 | 98.52 | 100.30 | 100.30 | 39 |
Dec 7, 2023 | 98.90 | 98.90 | 98.43 | 98.43 | 98.43 | 750 |
Dec 6, 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
Dec 5, 2023 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Dec 4, 2023 | 96.14 | 96.14 | 95.29 | 95.29 | 95.29 | 50 |
Dec 1, 2023 | 95.98 | 95.98 | 95.92 | 95.92 | 95.92 | 261 |
Nov 30, 2023 | 96.31 | 96.31 | 96.06 | 96.06 | 96.06 | 100 |
Nov 29, 2023 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Nov 28, 2023 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Nov 27, 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Nov 24, 2023 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
Nov 23, 2023 | 94.17 | 94.47 | 93.96 | 93.96 | 93.96 | 810 |
Nov 22, 2023 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Nov 21, 2023 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
Nov 20, 2023 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
Nov 17, 2023 | 94.05 | 95.54 | 94.05 | 95.42 | 95.42 | 300 |
Nov 16, 2023 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
Nov 15, 2023 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
Nov 14, 2023 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
Nov 13, 2023 | 91.39 | 91.72 | 91.39 | 91.72 | 91.72 | 123 |
Nov 10, 2023 | 91.65 | 91.65 | 90.98 | 90.98 | 90.98 | 100 |
Nov 9, 2023 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
Nov 8, 2023 | 90.83 | 92.57 | 90.83 | 92.57 | 92.57 | 250 |
Nov 7, 2023 | 92.49 | 92.49 | 91.42 | 91.42 | 91.42 | 200 |
Nov 6, 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 100 |
Nov 3, 2023 | 92.59 | 93.81 | 92.59 | 93.65 | 93.65 | 139 |
Nov 2, 2023 | 89.60 | 91.18 | 89.60 | 91.18 | 91.18 | 50 |
Nov 1, 2023 | 87.98 | 89.03 | 87.83 | 89.03 | 89.03 | 191 |
Oct 31, 2023 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
Oct 30, 2023 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
Oct 27, 2023 | 88.73 | 89.67 | 88.73 | 89.67 | 89.67 | 6 |
Oct 26, 2023 | 89.50 | 89.50 | 88.60 | 88.60 | 88.60 | 50 |
Oct 25, 2023 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
Oct 24, 2023 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Oct 23, 2023 | 93.71 | 93.71 | 93.20 | 93.20 | 93.20 | 10 |
Oct 20, 2023 | 94.36 | 94.36 | 93.20 | 93.20 | 93.20 | 120 |
Oct 19, 2023 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Oct 18, 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Oct 17, 2023 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
Oct 16, 2023 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
Oct 13, 2023 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
Oct 12, 2023 | 98.86 | 98.86 | 98.43 | 98.43 | 98.43 | 100 |
Oct 11, 2023 | 97.08 | 97.17 | 96.61 | 97.17 | 97.17 | 148 |
Oct 10, 2023 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Oct 9, 2023 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 200 |
Oct 6, 2023 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Oct 5, 2023 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
Oct 4, 2023 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Oct 3, 2023 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
Oct 2, 2023 | 96.46 | 97.03 | 95.72 | 95.72 | 95.72 | 760 |
Sep 29, 2023 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Sep 28, 2023 | 96.79 | 97.08 | 96.79 | 97.08 | 97.08 | 5 |
Sep 27, 2023 | 95.77 | 97.06 | 95.77 | 97.06 | 97.06 | 1 |
Sep 26, 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Sep 25, 2023 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
Sep 22, 2023 | 98.91 | 98.91 | 98.26 | 98.26 | 98.26 | 200 |
Sep 21, 2023 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Sep 20, 2023 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
Sep 19, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Sep 18, 2023 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Sep 15, 2023 | 96.18 | 97.29 | 96.18 | 97.29 | 97.29 | 50 |
Sep 14, 2023 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
Sep 13, 2023 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Sep 12, 2023 | 96.49 | 96.72 | 96.30 | 96.72 | 96.72 | 604 |
Sep 11, 2023 | 95.81 | 96.74 | 95.81 | 96.74 | 96.74 | 28 |
Sep 8, 2023 | 95.39 | 95.78 | 94.41 | 95.78 | 95.78 | 520 |
Sep 7, 2023 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
Sep 6, 2023 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
Sep 5, 2023 | 94.10 | 96.01 | 94.10 | 96.01 | 96.01 | 30 |
Sep 4, 2023 | 94.66 | 95.23 | 94.66 | 95.23 | 95.23 | 25 |
Sep 1, 2023 | 96.92 | 96.92 | 96.80 | 96.80 | 96.80 | - |
Aug 31, 2023 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Aug 30, 2023 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 1 |
Aug 29, 2023 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Aug 28, 2023 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
Aug 25, 2023 | 96.55 | 97.04 | 96.35 | 96.35 | 96.35 | 71 |
Aug 24, 2023 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Aug 23, 2023 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
Aug 22, 2023 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
Aug 21, 2023 | 98.08 | 99.56 | 98.08 | 99.56 | 99.56 | 203 |
Aug 18, 2023 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
Aug 17, 2023 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
Aug 16, 2023 | 98.48 | 99.97 | 98.48 | 99.97 | 99.97 | 20 |
Aug 15, 2023 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
Aug 14, 2023 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 20 |
Aug 11, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Aug 10, 2023 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Aug 9, 2023 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
Aug 8, 2023 | 102.88 | 102.88 | 101.70 | 102.14 | 102.14 | 105 |
Aug 7, 2023 | 103.70 | 103.96 | 103.70 | 103.96 | 103.96 | 145 |
Aug 4, 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
Aug 3, 2023 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
Aug 2, 2023 | 104.30 | 105.42 | 104.00 | 105.42 | 105.42 | 120 |
Aug 1, 2023 | 110.48 | 110.48 | 103.76 | 105.28 | 105.28 | 107 |
Jul 31, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | 53 |
Jul 28, 2023 | 109.36 | 110.02 | 109.36 | 110.02 | 110.02 | 100 |
Jul 27, 2023 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Jul 26, 2023 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
Jul 25, 2023 | 108.38 | 108.76 | 108.38 | 108.76 | 108.76 | 40 |
Jul 24, 2023 | 107.14 | 108.48 | 107.14 | 108.48 | 108.48 | 2 |
Jul 21, 2023 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
Jul 20, 2023 | 106.66 | 108.04 | 106.66 | 107.16 | 107.16 | 15 |
Jul 19, 2023 | 107.04 | 107.04 | 106.36 | 106.36 | 106.36 | 25 |
Jul 18, 2023 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Jul 17, 2023 | 105.78 | 107.02 | 105.78 | 106.30 | 106.30 | 76 |
Jul 14, 2023 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
Jul 13, 2023 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Jul 12, 2023 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
Jul 11, 2023 | 107.50 | 107.50 | 105.40 | 106.46 | 106.46 | 60 |
Jul 10, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jul 7, 2023 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
Jul 6, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jul 5, 2023 | 111.16 | 112.08 | 111.16 | 112.08 | 112.08 | 65 |
Jul 4, 2023 | 111.78 | 111.78 | 111.50 | 111.50 | 111.50 | 9 |
Jul 3, 2023 | 112.46 | 112.46 | 112.08 | 112.08 | 112.08 | 60 |
Jun 30, 2023 | 111.22 | 112.00 | 111.22 | 111.44 | 111.44 | 156 |
Jun 29, 2023 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
Jun 28, 2023 | 108.20 | 108.72 | 108.20 | 108.72 | 108.72 | 45 |
Jun 27, 2023 | 109.52 | 109.52 | 108.06 | 108.06 | 108.06 | 50 |
Jun 26, 2023 | 108.22 | 108.58 | 108.22 | 108.58 | 108.58 | 65 |
Jun 23, 2023 | 107.96 | 108.68 | 107.96 | 108.68 | 108.68 | 2 |
Jun 22, 2023 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
Jun 21, 2023 | 110.26 | 111.22 | 110.26 | 111.22 | 111.22 | 150 |
Jun 20, 2023 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
Jun 19, 2023 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Jun 16, 2023 | 112.46 | 112.46 | 111.00 | 111.00 | 111.00 | 510 |
Jun 15, 2023 | 112.06 | 112.30 | 112.06 | 112.30 | 112.30 | 9 |
Jun 14, 2023 | 111.36 | 113.02 | 111.36 | 112.88 | 112.88 | 1,070 |
Jun 13, 2023 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
Jun 12, 2023 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 3 |
Jun 9, 2023 | 107.72 | 108.92 | 107.72 | 108.46 | 108.46 | 365 |
Jun 8, 2023 | 106.16 | 108.74 | 106.16 | 108.74 | 108.74 | 1 |
Jun 7, 2023 | 106.58 | 106.58 | 106.54 | 106.54 | 106.54 | 20 |
Jun 6, 2023 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
Jun 5, 2023 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
Jun 2, 2023 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Jun 1, 2023 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
May 31, 2023 | 102.96 | 103.76 | 102.96 | 103.76 | 103.76 | 260 |
May 30, 2023 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | 12 |
May 29, 2023 | 104.20 | 105.36 | 104.20 | 105.36 | 105.36 | 390 |
May 26, 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
May 25, 2023 | 102.62 | 102.66 | 102.62 | 102.66 | 102.66 | 30 |
May 24, 2023 | 103.38 | 103.38 | 102.78 | 102.78 | 102.78 | 100 |
May 23, 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
May 22, 2023 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
May 19, 2023 | 102.48 | 103.32 | 102.48 | 103.32 | 103.32 | 140 |
May 18, 2023 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
May 17, 2023 | 98.87 | 100.02 | 98.87 | 100.02 | 100.02 | 122 |
May 16, 2023 | 99.69 | 99.69 | 99.22 | 99.57 | 99.57 | 47 |
May 15, 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 17 |
May 12, 2023 | 8.50 Dividend | |||||
May 12, 2023 | 101.08 | 101.08 | 99.40 | 99.40 | 99.40 | 941 |
May 11, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 100.42 | - |
May 10, 2023 | 108.96 | 108.96 | 108.96 | 108.96 | 100.46 | - |
May 9, 2023 | 108.84 | 109.06 | 108.78 | 109.06 | 100.55 | 121 |
May 8, 2023 | 107.34 | 109.60 | 107.34 | 109.60 | 101.05 | 421 |
May 5, 2023 | 103.72 | 107.32 | 103.72 | 107.32 | 98.94 | 114 |
May 4, 2023 | 101.66 | 103.78 | 101.66 | 103.78 | 95.68 | 345 |
May 3, 2023 | 100.96 | 100.96 | 100.80 | 100.80 | 92.93 | 200 |
May 2, 2023 | 101.34 | 101.90 | 101.34 | 101.78 | 93.84 | 160 |
Apr 28, 2023 | 101.14 | 101.14 | 100.46 | 100.46 | 92.62 | 53 |
Apr 27, 2023 | 100.62 | 102.40 | 100.62 | 101.74 | 93.80 | 663 |
Apr 26, 2023 | 101.60 | 101.60 | 100.80 | 100.80 | 92.93 | 40 |
Apr 25, 2023 | 100.98 | 100.98 | 100.98 | 100.98 | 93.10 | - |
Apr 24, 2023 | 100.22 | 101.32 | 100.22 | 101.32 | 93.41 | 250 |