Stuttgart - Delayed Quote • EUR
1&1 AG (1U1.SG)
At close: April 26 at 9:55 PM 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 26, 2024 | 16.50 | 17.08 | 16.50 | 16.60 | 16.60 | - |
Apr 25, 2024 | 16.52 | 16.70 | 16.40 | 16.44 | 16.44 | 1,336 |
Apr 24, 2024 | 16.48 | 16.70 | 16.40 | 16.50 | 16.50 | 1,360 |
Apr 23, 2024 | 16.48 | 16.68 | 16.42 | 16.46 | 16.46 | 3,755 |
Apr 22, 2024 | 15.98 | 16.62 | 15.98 | 16.42 | 16.42 | 2,820 |
Apr 19, 2024 | 15.72 | 16.10 | 15.72 | 15.88 | 15.88 | 217 |
Apr 18, 2024 | 15.72 | 15.90 | 15.58 | 15.72 | 15.72 | - |
Apr 17, 2024 | 15.62 | 15.80 | 15.50 | 15.56 | 15.56 | 360 |
Apr 16, 2024 | 15.82 | 15.82 | 15.14 | 15.52 | 15.52 | 750 |
Apr 15, 2024 | 16.02 | 16.02 | 15.80 | 15.82 | 15.82 | 329 |
Apr 12, 2024 | 16.10 | 16.36 | 15.90 | 15.90 | 15.90 | 3,726 |
Apr 11, 2024 | 16.00 | 16.20 | 15.98 | 16.06 | 16.06 | 1,082 |
Apr 10, 2024 | 16.04 | 16.22 | 15.86 | 16.04 | 16.04 | 2,000 |
Apr 9, 2024 | 15.96 | 16.04 | 15.82 | 16.00 | 16.00 | 1,008 |
Apr 8, 2024 | 16.08 | 16.22 | 15.82 | 16.00 | 16.00 | 1,396 |
Apr 5, 2024 | 15.66 | 16.12 | 15.58 | 15.98 | 15.98 | 837 |
Apr 4, 2024 | 15.84 | 16.00 | 15.80 | 15.82 | 15.82 | 1,012 |
Apr 3, 2024 | 15.68 | 15.92 | 15.68 | 15.84 | 15.84 | 818 |
Apr 2, 2024 | 15.82 | 16.36 | 15.64 | 15.68 | 15.68 | 652 |
Mar 28, 2024 | 16.20 | 16.42 | 15.78 | 15.80 | 15.80 | 2,200 |
Mar 27, 2024 | 15.74 | 16.48 | 15.74 | 16.22 | 16.22 | 3,451 |
Mar 26, 2024 | 15.80 | 15.98 | 15.74 | 15.74 | 15.74 | 301 |
Mar 25, 2024 | 15.52 | 15.80 | 15.50 | 15.76 | 15.76 | 1,106 |
Mar 22, 2024 | 16.02 | 16.04 | 15.52 | 15.52 | 15.52 | 1,412 |
Mar 21, 2024 | 16.74 | 16.74 | 15.44 | 16.02 | 16.02 | 2,530 |
Mar 20, 2024 | 16.50 | 16.78 | 16.40 | 16.76 | 16.76 | - |
Mar 19, 2024 | 16.78 | 16.78 | 16.50 | 16.52 | 16.52 | 2,100 |
Mar 18, 2024 | 17.00 | 17.06 | 16.64 | 16.68 | 16.68 | 1,700 |
Mar 15, 2024 | 16.72 | 17.04 | 16.72 | 16.86 | 16.86 | - |
Mar 14, 2024 | 16.62 | 16.88 | 16.42 | 16.70 | 16.70 | 126 |
Mar 13, 2024 | 16.60 | 16.80 | 16.38 | 16.38 | 16.38 | 238 |
Mar 12, 2024 | 16.30 | 16.72 | 16.30 | 16.72 | 16.72 | 1,794 |
Mar 11, 2024 | 16.92 | 16.96 | 16.14 | 16.14 | 16.14 | 910 |
Mar 8, 2024 | 17.02 | 17.12 | 16.82 | 16.92 | 16.92 | 2,450 |
Mar 7, 2024 | 16.94 | 17.24 | 16.94 | 17.00 | 17.00 | 707 |
Mar 6, 2024 | 17.08 | 17.26 | 16.90 | 16.92 | 16.92 | 1,085 |
Mar 5, 2024 | 16.98 | 17.18 | 16.98 | 17.02 | 17.02 | 1,584 |
Mar 4, 2024 | 17.48 | 17.50 | 17.00 | 17.02 | 17.02 | 9,504 |
Mar 1, 2024 | 17.10 | 17.44 | 17.10 | 17.32 | 17.32 | 1,098 |
Feb 29, 2024 | 16.96 | 17.12 | 16.90 | 17.02 | 17.02 | 2,779 |
Feb 28, 2024 | 17.00 | 17.12 | 16.88 | 17.02 | 17.02 | 157 |
Feb 27, 2024 | 16.74 | 17.06 | 16.74 | 17.00 | 17.00 | 700 |
Feb 26, 2024 | 16.90 | 17.08 | 16.62 | 16.66 | 16.66 | 130 |
Feb 23, 2024 | 17.06 | 17.10 | 16.88 | 16.90 | 16.90 | 1,040 |
Feb 22, 2024 | 17.18 | 17.40 | 16.92 | 17.10 | 17.10 | - |
Feb 21, 2024 | 17.52 | 17.54 | 17.04 | 17.10 | 17.10 | 100 |
Feb 20, 2024 | 17.34 | 17.68 | 17.18 | 17.46 | 17.46 | 376 |
Feb 19, 2024 | 17.18 | 17.50 | 17.12 | 17.34 | 17.34 | 580 |
Feb 16, 2024 | 17.68 | 17.74 | 17.26 | 17.26 | 17.26 | 1,680 |
Feb 15, 2024 | 17.62 | 17.78 | 17.56 | 17.64 | 17.64 | 440 |
Feb 14, 2024 | 18.02 | 18.10 | 17.62 | 17.62 | 17.62 | 866 |
Feb 13, 2024 | 18.18 | 18.50 | 18.02 | 18.02 | 18.02 | 544 |
Feb 12, 2024 | 18.30 | 18.56 | 18.06 | 18.24 | 18.24 | 1,638 |
Feb 9, 2024 | 17.60 | 18.40 | 17.60 | 18.28 | 18.28 | 2,685 |
Feb 8, 2024 | 17.68 | 17.82 | 17.56 | 17.62 | 17.62 | 6,638 |
Feb 7, 2024 | 17.70 | 17.90 | 17.56 | 17.66 | 17.66 | 2,045 |
Feb 6, 2024 | 17.88 | 18.04 | 17.64 | 17.66 | 17.66 | 160 |
Feb 5, 2024 | 18.08 | 18.32 | 17.82 | 17.84 | 17.84 | 1,648 |
Feb 2, 2024 | 18.30 | 18.54 | 18.16 | 18.16 | 18.16 | 531 |
Feb 1, 2024 | 18.34 | 18.38 | 18.12 | 18.30 | 18.30 | 422 |
Jan 31, 2024 | 18.58 | 18.60 | 18.16 | 18.34 | 18.34 | 5,710 |
Jan 30, 2024 | 18.56 | 18.76 | 18.54 | 18.58 | 18.58 | 610 |
Jan 29, 2024 | 18.92 | 18.92 | 18.46 | 18.56 | 18.56 | 92 |
Jan 26, 2024 | 19.02 | 19.12 | 18.92 | 18.92 | 18.92 | 200 |
Jan 25, 2024 | 19.28 | 19.68 | 18.66 | 19.04 | 19.04 | 465 |
Jan 24, 2024 | 19.28 | 19.74 | 19.24 | 19.28 | 19.28 | 582 |
Jan 23, 2024 | 19.16 | 19.28 | 18.80 | 19.02 | 19.02 | 24 |
Jan 22, 2024 | 18.98 | 19.34 | 18.86 | 18.90 | 18.90 | 3,625 |
Jan 19, 2024 | 18.82 | 18.96 | 18.62 | 18.70 | 18.70 | 1,884 |
Jan 18, 2024 | 18.78 | 18.94 | 18.68 | 18.78 | 18.78 | 1,972 |
Jan 17, 2024 | 18.62 | 18.80 | 18.50 | 18.74 | 18.74 | 1,176 |
Jan 16, 2024 | 18.76 | 18.90 | 18.56 | 18.56 | 18.56 | 2,021 |
Jan 15, 2024 | 18.66 | 18.96 | 18.56 | 18.86 | 18.86 | 30 |
Jan 12, 2024 | 18.26 | 18.74 | 18.26 | 18.54 | 18.54 | - |
Jan 11, 2024 | 18.92 | 18.92 | 18.12 | 18.16 | 18.16 | 950 |
Jan 10, 2024 | 18.98 | 18.98 | 18.68 | 18.92 | 18.92 | 1,496 |
Jan 9, 2024 | 18.40 | 18.98 | 18.32 | 18.98 | 18.98 | 1,513 |
Jan 8, 2024 | 18.16 | 18.42 | 18.08 | 18.42 | 18.42 | 40 |
Jan 5, 2024 | 17.86 | 18.28 | 17.86 | 18.06 | 18.06 | 2,285 |
Jan 4, 2024 | 17.62 | 18.06 | 17.62 | 17.88 | 17.88 | 497 |
Jan 3, 2024 | 18.12 | 18.26 | 17.38 | 17.40 | 17.40 | 3,974 |
Jan 2, 2024 | 18.20 | 18.62 | 18.12 | 18.12 | 18.12 | 1,200 |
Dec 29, 2023 | 18.12 | 18.34 | 18.12 | 18.18 | 18.18 | - |
Dec 28, 2023 | 18.06 | 18.28 | 18.06 | 18.12 | 18.12 | 727 |
Dec 27, 2023 | 18.02 | 18.16 | 17.90 | 18.00 | 18.00 | 450 |
Dec 22, 2023 | 17.24 | 18.20 | 17.22 | 18.06 | 18.06 | 1,812 |
Dec 21, 2023 | 17.50 | 17.66 | 17.10 | 17.14 | 17.14 | 3,006 |
Dec 20, 2023 | 16.34 | 17.88 | 16.34 | 17.46 | 17.46 | 2,420 |
Dec 19, 2023 | 15.86 | 16.46 | 15.82 | 16.38 | 16.38 | 905 |
Dec 18, 2023 | 15.68 | 16.10 | 15.68 | 15.86 | 15.86 | 1,711 |
Dec 15, 2023 | 16.00 | 16.26 | 15.68 | 15.68 | 15.68 | 3,818 |
Dec 14, 2023 | 15.82 | 16.32 | 15.82 | 15.98 | 15.98 | 946 |
Dec 13, 2023 | 16.08 | 16.22 | 15.72 | 15.72 | 15.72 | 1,096 |
Dec 12, 2023 | 16.46 | 16.46 | 16.06 | 16.06 | 16.06 | 2,976 |
Dec 11, 2023 | 16.30 | 16.38 | 16.18 | 16.18 | 16.18 | 3,902 |
Dec 8, 2023 | 16.46 | 16.72 | 16.32 | 16.34 | 16.34 | 270 |
Dec 7, 2023 | 16.52 | 16.70 | 16.32 | 16.46 | 16.46 | 926 |
Dec 6, 2023 | 16.46 | 16.72 | 16.46 | 16.60 | 16.60 | 2,072 |
Dec 5, 2023 | 16.26 | 16.60 | 16.24 | 16.40 | 16.40 | 1,954 |
Dec 4, 2023 | 16.48 | 17.00 | 16.36 | 16.36 | 16.36 | 1,369 |
Dec 1, 2023 | 16.80 | 17.18 | 16.72 | 17.08 | 17.08 | 780 |
Nov 30, 2023 | 16.40 | 16.80 | 16.40 | 16.66 | 16.66 | 78 |
Nov 29, 2023 | 16.08 | 16.56 | 16.08 | 16.38 | 16.38 | 786 |
Nov 28, 2023 | 16.08 | 16.24 | 15.98 | 16.06 | 16.06 | 642 |
Nov 27, 2023 | 16.04 | 16.38 | 16.04 | 16.10 | 16.10 | 1,600 |
Nov 24, 2023 | 16.00 | 16.14 | 15.94 | 16.04 | 16.04 | 1,810 |
Nov 23, 2023 | 16.14 | 16.28 | 15.94 | 16.00 | 16.00 | 1,573 |
Nov 22, 2023 | 15.94 | 16.36 | 15.94 | 16.12 | 16.12 | 270 |
Nov 21, 2023 | 16.14 | 16.22 | 16.04 | 16.06 | 16.06 | 1,702 |
Nov 20, 2023 | 16.00 | 16.28 | 16.00 | 16.04 | 16.04 | 2,570 |
Nov 17, 2023 | 15.58 | 16.08 | 15.58 | 15.94 | 15.94 | 1,960 |
Nov 16, 2023 | 15.68 | 15.78 | 15.42 | 15.58 | 15.58 | 2,326 |
Nov 15, 2023 | 16.04 | 16.12 | 15.62 | 15.72 | 15.72 | 4,233 |
Nov 14, 2023 | 16.18 | 16.42 | 15.96 | 16.04 | 16.04 | 506 |
Nov 13, 2023 | 16.14 | 16.42 | 15.62 | 16.20 | 16.20 | 1,334 |
Nov 10, 2023 | 16.50 | 16.72 | 16.02 | 16.20 | 16.20 | 1,710 |
Nov 9, 2023 | 16.74 | 16.88 | 16.54 | 16.54 | 16.54 | - |
Nov 8, 2023 | 16.88 | 17.10 | 16.64 | 16.74 | 16.74 | - |
Nov 7, 2023 | 16.28 | 17.50 | 16.28 | 16.94 | 16.94 | 581 |
Nov 6, 2023 | 16.32 | 16.56 | 16.28 | 16.34 | 16.34 | 1,205 |
Nov 3, 2023 | 16.30 | 16.44 | 16.20 | 16.32 | 16.32 | 1,155 |
Nov 2, 2023 | 16.14 | 16.50 | 16.14 | 16.32 | 16.32 | 515 |
Nov 1, 2023 | 16.16 | 16.30 | 15.98 | 16.06 | 16.06 | 327 |
Oct 31, 2023 | 16.18 | 16.34 | 16.06 | 16.10 | 16.10 | 1,532 |
Oct 30, 2023 | 16.00 | 16.26 | 16.00 | 16.18 | 16.18 | 1,724 |
Oct 27, 2023 | 15.94 | 16.20 | 15.94 | 16.00 | 16.00 | 1,615 |
Oct 26, 2023 | 15.52 | 16.10 | 15.52 | 15.90 | 15.90 | 10,825 |
Oct 25, 2023 | 16.26 | 16.36 | 15.36 | 15.46 | 15.46 | 276 |
Oct 24, 2023 | 16.40 | 16.66 | 16.16 | 16.30 | 16.30 | 1,000 |
Oct 23, 2023 | 16.18 | 16.22 | 15.82 | 15.98 | 15.98 | 100 |
Oct 20, 2023 | 15.82 | 16.18 | 15.62 | 16.06 | 16.06 | 2,445 |
Oct 19, 2023 | 16.20 | 16.28 | 16.00 | 16.00 | 16.00 | 240 |
Oct 18, 2023 | 16.58 | 16.72 | 16.20 | 16.20 | 16.20 | 4,443 |
Oct 17, 2023 | 16.06 | 16.78 | 16.06 | 16.50 | 16.50 | 627 |
Oct 16, 2023 | 16.36 | 16.40 | 16.08 | 16.10 | 16.10 | 25 |
Oct 13, 2023 | 16.42 | 16.54 | 16.16 | 16.20 | 16.20 | 581 |
Oct 12, 2023 | 16.72 | 16.76 | 16.38 | 16.42 | 16.42 | 87 |
Oct 11, 2023 | 16.90 | 17.30 | 16.56 | 16.64 | 16.64 | 1,680 |
Oct 10, 2023 | 16.28 | 16.46 | 16.16 | 16.36 | 16.36 | 1,384 |
Oct 9, 2023 | 16.00 | 16.52 | 15.88 | 16.26 | 16.26 | 130 |
Oct 6, 2023 | 15.70 | 16.16 | 15.70 | 16.16 | 16.16 | 2,415 |
Oct 5, 2023 | 15.54 | 15.78 | 15.46 | 15.72 | 15.72 | 245 |
Oct 4, 2023 | 15.36 | 15.64 | 15.22 | 15.28 | 15.28 | - |
Oct 3, 2023 | 15.58 | 15.90 | 15.34 | 15.44 | 15.44 | - |
Oct 2, 2023 | 16.04 | 16.18 | 15.48 | 15.48 | 15.48 | 459 |
Sep 29, 2023 | 15.48 | 16.12 | 15.48 | 15.86 | 15.86 | 14 |
Sep 28, 2023 | 15.40 | 15.66 | 15.32 | 15.40 | 15.40 | 200 |
Sep 27, 2023 | 15.66 | 15.74 | 15.20 | 15.28 | 15.28 | 208 |
Sep 26, 2023 | 15.98 | 16.10 | 15.64 | 15.66 | 15.66 | 5,250 |
Sep 25, 2023 | 16.66 | 16.66 | 16.02 | 16.04 | 16.04 | 2,940 |
Sep 22, 2023 | 16.08 | 16.82 | 16.08 | 16.62 | 16.62 | 1,075 |
Sep 21, 2023 | 16.00 | 16.32 | 15.62 | 16.06 | 16.06 | 1,015 |
Sep 20, 2023 | 16.06 | 16.30 | 15.92 | 15.92 | 15.92 | 950 |
Sep 19, 2023 | 15.86 | 16.24 | 15.86 | 16.14 | 16.14 | 1,165 |
Sep 18, 2023 | 15.60 | 16.18 | 15.36 | 15.82 | 15.82 | 9,025 |
Sep 15, 2023 | 15.98 | 16.30 | 15.68 | 15.70 | 15.70 | 1,720 |
Sep 14, 2023 | 15.60 | 16.08 | 15.28 | 15.90 | 15.90 | 6,575 |
Sep 13, 2023 | 14.42 | 15.10 | 14.42 | 14.98 | 14.98 | 2,085 |
Sep 12, 2023 | 14.34 | 14.66 | 14.34 | 14.46 | 14.46 | 206 |
Sep 11, 2023 | 14.22 | 14.40 | 14.08 | 14.34 | 14.34 | 2,373 |
Sep 8, 2023 | 14.02 | 14.14 | 13.90 | 13.92 | 13.92 | 123 |
Sep 7, 2023 | 14.12 | 14.12 | 13.94 | 13.98 | 13.98 | 1,180 |
Sep 6, 2023 | 14.10 | 14.20 | 13.82 | 14.12 | 14.12 | 1,225 |
Sep 5, 2023 | 13.44 | 14.02 | 13.44 | 13.82 | 13.82 | 1,785 |
Sep 4, 2023 | 13.84 | 13.88 | 13.48 | 13.48 | 13.48 | 340 |
Sep 1, 2023 | 13.66 | 13.88 | 13.62 | 13.70 | 13.70 | 100 |
Aug 31, 2023 | 13.58 | 13.72 | 13.58 | 13.60 | 13.60 | 1,148 |
Aug 30, 2023 | 13.52 | 13.70 | 13.34 | 13.56 | 13.56 | 398 |
Aug 29, 2023 | 13.22 | 13.58 | 13.22 | 13.34 | 13.34 | 6,954 |
Aug 28, 2023 | 12.72 | 13.26 | 12.72 | 13.20 | 13.20 | 862 |
Aug 25, 2023 | 12.78 | 12.88 | 12.64 | 12.68 | 12.68 | 740 |
Aug 24, 2023 | 12.80 | 12.88 | 12.70 | 12.78 | 12.78 | 1,000 |
Aug 23, 2023 | 12.70 | 12.80 | 12.66 | 12.70 | 12.70 | 500 |
Aug 22, 2023 | 12.62 | 12.74 | 12.56 | 12.64 | 12.64 | 400 |
Aug 21, 2023 | 12.50 | 12.74 | 12.50 | 12.60 | 12.60 | 568 |
Aug 18, 2023 | 12.20 | 12.76 | 12.16 | 12.46 | 12.46 | 770 |
Aug 17, 2023 | 11.86 | 12.22 | 11.86 | 12.18 | 12.18 | 3,800 |
Aug 16, 2023 | 11.88 | 12.14 | 11.82 | 11.82 | 11.82 | 1,080 |
Aug 15, 2023 | 11.98 | 12.10 | 11.86 | 11.88 | 11.88 | 1,040 |
Aug 14, 2023 | 11.76 | 12.08 | 11.76 | 11.92 | 11.92 | 99 |
Aug 11, 2023 | 11.70 | 11.92 | 11.68 | 11.82 | 11.82 | 359 |
Aug 10, 2023 | 11.82 | 12.02 | 11.66 | 11.66 | 11.66 | 3,100 |
Aug 9, 2023 | 12.00 | 12.08 | 11.76 | 11.78 | 11.78 | 1,010 |
Aug 8, 2023 | 11.92 | 12.08 | 11.82 | 11.86 | 11.86 | - |
Aug 7, 2023 | 12.06 | 12.08 | 11.84 | 11.86 | 11.86 | 1,000 |
Aug 4, 2023 | 12.74 | 12.74 | 12.02 | 12.06 | 12.06 | 13,068 |
Aug 3, 2023 | 12.06 | 12.88 | 12.06 | 12.70 | 12.70 | 10,840 |
Aug 2, 2023 | 10.20 | 12.00 | 10.08 | 11.88 | 11.88 | 5,231 |
Aug 1, 2023 | 10.28 | 10.38 | 10.22 | 10.22 | 10.22 | 185 |
Jul 31, 2023 | 10.22 | 10.44 | 10.20 | 10.26 | 10.26 | - |
Jul 28, 2023 | 10.06 | 10.30 | 10.06 | 10.18 | 10.18 | 200 |
Jul 27, 2023 | 10.02 | 10.14 | 9.96 | 10.04 | 10.04 | 1,090 |
Jul 26, 2023 | 10.02 | 10.18 | 9.91 | 9.93 | 9.93 | 1,220 |
Jul 25, 2023 | 10.02 | 10.24 | 10.02 | 10.02 | 10.02 | 294 |
Jul 24, 2023 | 10.02 | 10.24 | 9.98 | 10.02 | 10.02 | 26 |
Jul 21, 2023 | 10.02 | 10.08 | 10.02 | 10.02 | 10.02 | 500 |
Jul 20, 2023 | 10.04 | 10.14 | 10.00 | 10.02 | 10.02 | 1,043 |
Jul 19, 2023 | 10.02 | 10.36 | 10.02 | 10.02 | 10.02 | 2,600 |
Jul 18, 2023 | 10.02 | 10.14 | 9.92 | 10.02 | 10.02 | 100 |
Jul 17, 2023 | 10.02 | 10.12 | 9.93 | 10.02 | 10.02 | 72 |
Jul 14, 2023 | 10.12 | 10.34 | 9.96 | 9.98 | 9.98 | 22 |
Jul 13, 2023 | 10.04 | 10.28 | 10.02 | 10.14 | 10.14 | 920 |
Jul 12, 2023 | 9.57 | 10.22 | 9.57 | 10.00 | 10.00 | 93 |
Jul 11, 2023 | 9.51 | 9.64 | 9.51 | 9.57 | 9.57 | 800 |
Jul 10, 2023 | 9.40 | 9.60 | 9.39 | 9.53 | 9.53 | 150 |
Jul 7, 2023 | 9.77 | 9.78 | 9.42 | 9.51 | 9.51 | 1,100 |
Jul 6, 2023 | 9.87 | 10.06 | 9.77 | 9.80 | 9.80 | 370 |
Jul 5, 2023 | 9.95 | 9.99 | 9.86 | 9.94 | 9.94 | 550 |
Jul 4, 2023 | 10.14 | 10.26 | 9.95 | 9.95 | 9.95 | 350 |
Jul 3, 2023 | 10.04 | 10.22 | 10.00 | 10.06 | 10.06 | 420 |
Jun 30, 2023 | 10.02 | 10.18 | 10.02 | 10.04 | 10.04 | 185 |
Jun 29, 2023 | 10.02 | 10.20 | 9.96 | 10.02 | 10.02 | 1,020 |
Jun 28, 2023 | 10.14 | 10.44 | 10.02 | 10.02 | 10.02 | 1,198 |
Jun 27, 2023 | 9.77 | 10.16 | 9.77 | 10.12 | 10.12 | - |
Jun 26, 2023 | 9.81 | 10.08 | 9.71 | 9.73 | 9.73 | - |
Jun 23, 2023 | 9.77 | 10.04 | 9.77 | 9.87 | 9.87 | 500 |
Jun 22, 2023 | 10.22 | 10.26 | 9.84 | 9.89 | 9.89 | 1,154 |
Jun 21, 2023 | 10.22 | 10.46 | 10.22 | 10.22 | 10.22 | 800 |
Jun 20, 2023 | 10.26 | 10.38 | 10.22 | 10.22 | 10.22 | 250 |
Jun 19, 2023 | 10.14 | 10.38 | 9.99 | 10.22 | 10.22 | 1,320 |
Jun 16, 2023 | 10.32 | 10.48 | 10.28 | 10.28 | 10.28 | - |
Jun 15, 2023 | 10.26 | 10.44 | 10.26 | 10.32 | 10.32 | 3,510 |
Jun 14, 2023 | 10.32 | 10.60 | 10.26 | 10.26 | 10.26 | 1,320 |
Jun 13, 2023 | 10.22 | 10.48 | 10.16 | 10.28 | 10.28 | 1,000 |
Jun 12, 2023 | 10.62 | 10.62 | 10.24 | 10.36 | 10.36 | 578 |
Jun 9, 2023 | 10.56 | 10.60 | 10.44 | 10.50 | 10.50 | - |
Jun 8, 2023 | 10.60 | 10.66 | 10.40 | 10.56 | 10.56 | 1,940 |
Jun 7, 2023 | 10.46 | 10.68 | 10.44 | 10.60 | 10.60 | 445 |
Jun 6, 2023 | 10.62 | 10.72 | 10.38 | 10.46 | 10.46 | 850 |
Jun 5, 2023 | 10.36 | 10.76 | 10.36 | 10.62 | 10.62 | 713 |
Jun 2, 2023 | 10.10 | 10.56 | 10.10 | 10.32 | 10.32 | 100 |
Jun 1, 2023 | 10.02 | 10.18 | 9.99 | 10.06 | 10.06 | 200 |
May 31, 2023 | 9.89 | 9.98 | 9.84 | 9.91 | 9.91 | 400 |
May 30, 2023 | 9.91 | 10.04 | 9.91 | 9.94 | 9.94 | - |
May 29, 2023 | 9.98 | 10.14 | 9.89 | 9.90 | 9.90 | - |
May 26, 2023 | 10.06 | 10.20 | 9.85 | 9.91 | 9.91 | 4,940 |
May 25, 2023 | 10.34 | 10.42 | 10.02 | 10.04 | 10.04 | 905 |
May 24, 2023 | 10.42 | 10.54 | 10.34 | 10.34 | 10.34 | - |
May 23, 2023 | 10.36 | 10.60 | 10.36 | 10.48 | 10.48 | 1,320 |
May 22, 2023 | 10.82 | 10.82 | 10.36 | 10.42 | 10.42 | 1,986 |
May 19, 2023 | 10.72 | 10.82 | 10.54 | 10.82 | 10.82 | 1,735 |
May 18, 2023 | 10.08 | 10.36 | 10.08 | 10.14 | 10.14 | 1,180 |
May 17, 2023 | 0.05 Dividend | |||||
May 17, 2023 | 10.22 | 10.32 | 10.04 | 10.08 | 10.08 | - |
May 16, 2023 | 10.48 | 10.54 | 10.28 | 10.28 | 10.23 | - |
May 15, 2023 | 10.50 | 10.68 | 10.26 | 10.48 | 10.43 | 1,400 |
May 12, 2023 | 10.62 | 10.62 | 10.18 | 10.22 | 10.17 | 4,401 |
May 11, 2023 | 10.38 | 10.62 | 10.36 | 10.62 | 10.57 | 300 |
May 10, 2023 | 10.34 | 10.50 | 10.08 | 10.34 | 10.29 | 1,496 |
May 9, 2023 | 10.32 | 10.42 | 10.10 | 10.10 | 10.05 | 18,450 |
May 8, 2023 | 10.24 | 10.40 | 10.24 | 10.32 | 10.27 | 862 |
May 5, 2023 | 10.16 | 10.38 | 10.16 | 10.24 | 10.19 | - |
May 4, 2023 | 10.00 | 10.28 | 10.00 | 10.14 | 10.09 | 110 |
May 3, 2023 | 10.30 | 10.30 | 9.99 | 10.14 | 10.09 | - |
May 2, 2023 | 10.62 | 10.62 | 10.20 | 10.30 | 10.25 | 10 |
Apr 28, 2023 | 10.34 | 10.64 | 10.34 | 10.44 | 10.39 | 10 |
Apr 27, 2023 | 10.14 | 10.50 | 10.14 | 10.46 | 10.41 | 400 |
Apr 26, 2023 | 10.18 | 10.36 | 10.12 | 10.12 | 10.07 | 360 |