Frankfurt - Delayed Quote • EUR
OTP Bank Nyrt. (OTP.F)
As of 8:04 AM GMT+2. Market Open.
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 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 6 |
Apr 23, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Apr 22, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
Apr 19, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
Apr 18, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
Apr 17, 2024 | 42.68 | 43.04 | 42.68 | 43.04 | 43.04 | 6 |
Apr 16, 2024 | 44.47 | 44.47 | 43.80 | 43.80 | 43.80 | 158 |
Apr 15, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
Apr 12, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
Apr 11, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
Apr 10, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Apr 9, 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 200 |
Apr 8, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
Apr 5, 2024 | 43.45 | 43.45 | 43.16 | 43.44 | 43.44 | 191 |
Apr 4, 2024 | 43.64 | 43.64 | 43.39 | 43.39 | 43.39 | 13 |
Apr 3, 2024 | 42.49 | 43.90 | 42.49 | 43.90 | 43.90 | 10 |
Apr 2, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
Mar 28, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Mar 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Mar 26, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Mar 25, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
Mar 22, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
Mar 21, 2024 | 43.36 | 43.36 | 43.26 | 43.26 | 43.26 | 100 |
Mar 20, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Mar 19, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
Mar 18, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
Mar 15, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
Mar 14, 2024 | 42.30 | 43.40 | 42.30 | 43.40 | 43.40 | 80 |
Mar 13, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
Mar 12, 2024 | 42.29 | 42.36 | 42.29 | 42.36 | 42.36 | 160 |
Mar 11, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 150 |
Mar 8, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Mar 7, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Mar 6, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
Mar 5, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
Mar 4, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
Mar 1, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Feb 29, 2024 | 43.53 | 44.00 | 43.53 | 44.00 | 44.00 | 12 |
Feb 28, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Feb 27, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
Feb 26, 2024 | 44.31 | 44.31 | 43.84 | 43.84 | 43.84 | 2 |
Feb 23, 2024 | 44.78 | 44.78 | 44.67 | 44.67 | 44.67 | 550 |
Feb 22, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Feb 21, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
Feb 20, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
Feb 19, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
Feb 16, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
Feb 15, 2024 | 43.45 | 44.73 | 43.45 | 44.73 | 44.73 | 1,200 |
Feb 14, 2024 | 43.38 | 43.86 | 43.38 | 43.86 | 43.86 | 700 |
Feb 13, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Feb 12, 2024 | 43.14 | 43.55 | 42.55 | 43.55 | 43.55 | 173 |
Feb 9, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Feb 8, 2024 | 42.23 | 43.19 | 42.23 | 42.31 | 42.31 | 119 |
Feb 7, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
Feb 6, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
Feb 5, 2024 | 43.97 | 44.37 | 43.97 | 44.37 | 44.37 | 50 |
Feb 2, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
Feb 1, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Jan 31, 2024 | 41.99 | 42.00 | 41.99 | 42.00 | 42.00 | 14 |
Jan 30, 2024 | 42.09 | 42.88 | 42.09 | 42.88 | 42.88 | 115 |
Jan 29, 2024 | 43.11 | 43.11 | 42.01 | 42.01 | 42.01 | 1,000 |
Jan 26, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
Jan 25, 2024 | 42.77 | 42.79 | 42.77 | 42.79 | 42.79 | 54 |
Jan 24, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Jan 23, 2024 | 44.43 | 44.43 | 43.07 | 43.07 | 43.07 | 150 |
Jan 22, 2024 | 44.64 | 44.64 | 44.33 | 44.33 | 44.33 | 150 |
Jan 19, 2024 | 44.07 | 44.30 | 44.07 | 44.30 | 44.30 | 33 |
Jan 18, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
Jan 17, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Jan 16, 2024 | 44.40 | 44.40 | 43.61 | 43.61 | 43.61 | 720 |
Jan 15, 2024 | 44.26 | 44.67 | 43.90 | 43.90 | 43.90 | 525 |
Jan 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
Jan 11, 2024 | 43.78 | 44.67 | 43.78 | 44.67 | 44.67 | 73 |
Jan 10, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 45 |
Jan 9, 2024 | 41.81 | 43.50 | 41.81 | 43.50 | 43.50 | 115 |
Jan 8, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Jan 5, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Jan 4, 2024 | 40.61 | 41.38 | 40.61 | 41.38 | 41.38 | 15 |
Jan 3, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
Jan 2, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
Dec 29, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
Dec 28, 2023 | 40.81 | 40.85 | 40.73 | 40.73 | 40.73 | 358 |
Dec 27, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
Dec 22, 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
Dec 21, 2023 | 41.35 | 42.32 | 40.82 | 42.32 | 42.32 | 726 |
Dec 20, 2023 | 41.19 | 42.57 | 41.19 | 42.57 | 42.57 | 150 |
Dec 19, 2023 | 40.57 | 41.00 | 40.57 | 41.00 | 41.00 | 150 |
Dec 18, 2023 | 40.31 | 40.80 | 40.31 | 40.80 | 40.80 | 250 |
Dec 15, 2023 | 40.89 | 41.33 | 40.89 | 41.03 | 41.03 | 325 |
Dec 14, 2023 | 39.25 | 39.90 | 39.25 | 39.90 | 39.90 | 150 |
Dec 13, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Dec 12, 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
Dec 11, 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 26 |
Dec 8, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
Dec 7, 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Dec 6, 2023 | 38.21 | 39.00 | 38.21 | 39.00 | 39.00 | 500 |
Dec 5, 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Dec 4, 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
Dec 1, 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Nov 30, 2023 | 37.54 | 37.73 | 37.54 | 37.73 | 37.73 | 58 |
Nov 29, 2023 | 37.20 | 38.53 | 37.20 | 38.53 | 38.53 | 13 |
Nov 28, 2023 | 35.40 | 35.44 | 35.40 | 35.44 | 35.44 | 300 |
Nov 27, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Nov 24, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Nov 23, 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 150 |
Nov 22, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Nov 21, 2023 | 35.94 | 37.32 | 35.94 | 37.32 | 37.32 | 11 |
Nov 20, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Nov 17, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Nov 16, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Nov 15, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Nov 14, 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Nov 13, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Nov 10, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Nov 9, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Nov 8, 2023 | 35.81 | 37.13 | 35.81 | 37.13 | 37.13 | 83 |
Nov 7, 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Nov 6, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Nov 3, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Nov 2, 2023 | 34.64 | 36.51 | 34.64 | 35.36 | 35.36 | 197 |
Nov 1, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Oct 31, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Oct 30, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Oct 27, 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Oct 26, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Oct 25, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Oct 24, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Oct 23, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Oct 20, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Oct 19, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Oct 18, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Oct 17, 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Oct 16, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Oct 13, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Oct 12, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Oct 11, 2023 | 34.19 | 34.47 | 34.19 | 34.46 | 34.46 | 62 |
Oct 10, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Oct 9, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Oct 6, 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Oct 5, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Oct 4, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Oct 3, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Oct 2, 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Sep 29, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Sep 28, 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Sep 27, 2023 | 33.37 | 33.41 | 33.37 | 33.41 | 33.41 | 300 |
Sep 26, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Sep 25, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Sep 22, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Sep 21, 2023 | 37.00 | 37.00 | 34.69 | 34.69 | 34.69 | 350 |
Sep 20, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
Sep 19, 2023 | 37.25 | 37.25 | 37.13 | 37.13 | 37.13 | 50 |
Sep 18, 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
Sep 15, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
Sep 14, 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
Sep 13, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Sep 12, 2023 | 37.40 | 38.17 | 37.20 | 37.47 | 37.47 | 880 |
Sep 11, 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 27 |
Sep 8, 2023 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 100 |
Sep 7, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Sep 6, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Sep 5, 2023 | 36.13 | 36.13 | 35.80 | 35.80 | 35.80 | 750 |
Sep 4, 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Sep 1, 2023 | 37.29 | 37.29 | 37.21 | 37.21 | 37.21 | 900 |
Aug 31, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
Aug 30, 2023 | 37.58 | 39.25 | 37.58 | 39.25 | 39.25 | 55 |
Aug 29, 2023 | 36.93 | 37.61 | 36.93 | 37.61 | 37.61 | 19 |
Aug 28, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Aug 25, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Aug 24, 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
Aug 23, 2023 | 37.02 | 38.41 | 37.02 | 38.41 | 38.41 | 53 |
Aug 22, 2023 | 36.38 | 37.01 | 36.38 | 37.01 | 37.01 | 100 |
Aug 21, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Aug 18, 2023 | 36.22 | 36.25 | 36.22 | 36.25 | 36.25 | - |
Aug 17, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Aug 16, 2023 | 35.10 | 36.07 | 34.07 | 36.07 | 36.07 | 247 |
Aug 15, 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Aug 14, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Aug 11, 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Aug 10, 2023 | 34.42 | 37.57 | 34.42 | 36.20 | 36.20 | 2,350 |
Aug 9, 2023 | 35.18 | 35.18 | 35.00 | 35.02 | 35.02 | 391 |
Aug 8, 2023 | 34.36 | 35.60 | 34.36 | 35.21 | 35.21 | 38 |
Aug 7, 2023 | 33.61 | 35.59 | 33.61 | 34.50 | 34.50 | 629 |
Aug 4, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Aug 3, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Aug 2, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Aug 1, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jul 31, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Jul 28, 2023 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 15 |
Jul 27, 2023 | 33.40 | 34.72 | 33.40 | 34.72 | 34.72 | 200 |
Jul 26, 2023 | 33.74 | 33.74 | 33.57 | 33.57 | 33.57 | 120 |
Jul 25, 2023 | 33.60 | 35.08 | 33.60 | 35.08 | 35.08 | 33 |
Jul 24, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jul 21, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jul 20, 2023 | 32.66 | 32.93 | 32.66 | 32.93 | 32.93 | 50 |
Jul 19, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jul 18, 2023 | 32.51 | 33.12 | 32.51 | 33.12 | 33.12 | 85 |
Jul 17, 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Jul 14, 2023 | 32.27 | 32.27 | 32.19 | 32.19 | 32.19 | 300 |
Jul 13, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Jul 12, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Jul 11, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Jul 10, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Jul 7, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Jul 6, 2023 | 30.51 | 30.51 | 29.39 | 29.47 | 29.47 | 6,554 |
Jul 5, 2023 | 31.52 | 31.52 | 30.70 | 30.70 | 30.70 | 460 |
Jul 4, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jul 3, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Jun 30, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Jun 29, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jun 28, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Jun 27, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Jun 26, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Jun 23, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jun 22, 2023 | 32.02 | 32.12 | 32.02 | 32.12 | 32.12 | 208 |
Jun 21, 2023 | 31.59 | 31.59 | 31.56 | 31.56 | 31.56 | 205 |
Jun 20, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Jun 19, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Jun 16, 2023 | 32.24 | 32.85 | 32.24 | 32.85 | 32.85 | 62 |
Jun 15, 2023 | 31.75 | 32.15 | 31.45 | 32.15 | 32.15 | 897 |
Jun 14, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Jun 13, 2023 | 31.85 | 31.85 | 30.80 | 30.80 | 30.80 | 389 |
Jun 12, 2023 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | 4,080 |
Jun 9, 2023 | 30.78 | 30.89 | 30.67 | 30.88 | 30.88 | 1,260 |
Jun 8, 2023 | 29.85 | 30.50 | 29.85 | 30.50 | 30.50 | 417 |
Jun 7, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Jun 6, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Jun 5, 2023 | 29.26 | 29.72 | 29.26 | 29.72 | 29.72 | 160 |
Jun 2, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jun 1, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
May 31, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
May 30, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
May 29, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
May 26, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
May 25, 2023 | 300.16 Dividend | |||||
May 25, 2023 | 28.63 | 30.53 | 28.63 | 30.53 | 30.53 | 207 |
May 24, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | -270.84 | - |
May 23, 2023 | 29.49 | 29.49 | 29.49 | 29.49 | -272.41 | - |
May 22, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | -274.26 | - |
May 19, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | -269.54 | - |
May 18, 2023 | 28.98 | 28.98 | 28.87 | 28.87 | -266.68 | 200 |
May 17, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | -269.36 | - |
May 16, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | -268.34 | - |
May 15, 2023 | 28.96 | 29.08 | 28.96 | 29.08 | -268.62 | 110 |
May 12, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | -265.85 | - |
May 11, 2023 | 28.70 | 28.70 | 28.65 | 28.65 | -264.65 | 200 |
May 10, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | -272.13 | - |
May 9, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | -274.26 | - |
May 8, 2023 | 29.04 | 29.67 | 29.04 | 29.67 | -274.07 | 1 |
May 5, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | -268.07 | - |
May 4, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | -268.99 | - |
May 3, 2023 | 28.06 | 29.75 | 28.06 | 29.75 | -274.81 | 205 |
May 2, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | -251.99 | - |
Apr 28, 2023 | 26.82 | 28.59 | 26.82 | 27.27 | -251.90 | 1,250 |
Apr 27, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | -236.48 | - |
Apr 26, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | -236.48 | - |
Apr 25, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | -238.88 | - |
Apr 24, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | -242.48 | - |