Frankfurt - Delayed Quote • EUR
Metro Inc. (62M.F)
At close: 5:10 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 | 48.38 | 48.85 | 48.38 | 48.85 | 48.85 | 25 |
Apr 25, 2024 | 47.70 | 47.70 | 47.28 | 47.28 | 47.28 | - |
Apr 24, 2024 | 47.67 | 48.45 | 47.67 | 48.45 | 48.45 | - |
Apr 23, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Apr 22, 2024 | 47.60 | 47.83 | 47.60 | 47.83 | 47.83 | - |
Apr 19, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
Apr 18, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
Apr 17, 2024 | 47.79 | 47.93 | 47.79 | 47.93 | 47.93 | - |
Apr 16, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Apr 15, 2024 | 48.17 | 48.57 | 48.17 | 48.57 | 48.57 | - |
Apr 12, 2024 | 48.00 | 48.49 | 48.00 | 48.49 | 48.49 | 48 |
Apr 11, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
Apr 10, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Apr 9, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Apr 8, 2024 | 48.07 | 48.20 | 48.07 | 48.20 | 48.20 | - |
Apr 5, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
Apr 4, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
Apr 3, 2024 | 48.80 | 48.80 | 48.76 | 48.76 | 48.76 | - |
Apr 2, 2024 | 49.62 | 49.62 | 49.12 | 49.12 | 49.12 | - |
Mar 28, 2024 | 49.64 | 49.99 | 49.64 | 49.99 | 49.99 | - |
Mar 27, 2024 | 49.67 | 49.90 | 49.67 | 49.90 | 49.90 | - |
Mar 26, 2024 | 49.02 | 49.11 | 49.02 | 49.11 | 49.11 | - |
Mar 25, 2024 | 49.03 | 49.03 | 49.00 | 49.00 | 49.00 | 43 |
Mar 22, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Mar 21, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Mar 20, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Mar 19, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
Mar 18, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Mar 15, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Mar 14, 2024 | 50.40 | 50.40 | 50.14 | 50.14 | 50.14 | - |
Mar 13, 2024 | 50.48 | 50.48 | 50.28 | 50.28 | 50.28 | - |
Mar 12, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 50.24 | - |
Mar 11, 2024 | 49.96 | 49.96 | 49.91 | 49.91 | 49.91 | 35 |
Mar 8, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
Mar 7, 2024 | 49.38 | 49.74 | 49.38 | 49.74 | 49.74 | - |
Mar 6, 2024 | 49.12 | 49.69 | 49.12 | 49.69 | 49.69 | - |
Mar 5, 2024 | 48.97 | 49.00 | 48.97 | 49.00 | 49.00 | - |
Mar 4, 2024 | 49.70 | 49.70 | 49.48 | 49.48 | 49.48 | - |
Mar 1, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Feb 29, 2024 | 50.00 | 50.32 | 50.00 | 50.32 | 50.32 | - |
Feb 28, 2024 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | - |
Feb 27, 2024 | 49.73 | 49.73 | 49.59 | 49.59 | 49.59 | - |
Feb 26, 2024 | 51.00 | 51.00 | 50.36 | 50.36 | 50.36 | 5 |
Feb 23, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Feb 22, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
Feb 21, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Feb 20, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Feb 19, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
Feb 16, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
Feb 15, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Feb 14, 2024 | 0.34 Dividend | |||||
Feb 14, 2024 | 46.96 | 47.12 | 46.96 | 47.12 | 47.12 | - |
Feb 13, 2024 | 47.64 | 47.64 | 47.29 | 47.29 | 46.96 | - |
Feb 12, 2024 | 47.50 | 47.75 | 47.50 | 47.75 | 47.41 | - |
Feb 9, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.38 | - |
Feb 8, 2024 | 48.09 | 48.09 | 48.05 | 48.05 | 47.71 | - |
Feb 7, 2024 | 48.26 | 48.40 | 48.26 | 48.40 | 48.06 | - |
Feb 6, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.47 | - |
Feb 5, 2024 | 48.35 | 48.52 | 48.35 | 48.52 | 48.18 | - |
Feb 2, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.37 | - |
Feb 1, 2024 | 48.45 | 48.82 | 48.45 | 48.82 | 48.47 | - |
Jan 31, 2024 | 48.12 | 48.34 | 48.12 | 48.34 | 48.00 | - |
Jan 30, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.51 | - |
Jan 29, 2024 | 48.63 | 48.91 | 48.63 | 48.91 | 48.56 | - |
Jan 26, 2024 | 48.39 | 48.42 | 48.39 | 48.42 | 48.08 | - |
Jan 25, 2024 | 48.08 | 48.08 | 47.95 | 47.95 | 47.61 | - |
Jan 24, 2024 | 47.97 | 48.15 | 47.97 | 48.15 | 47.81 | - |
Jan 23, 2024 | 47.15 | 47.66 | 47.15 | 47.66 | 47.32 | - |
Jan 22, 2024 | 47.48 | 47.61 | 47.48 | 47.61 | 47.27 | - |
Jan 19, 2024 | 46.95 | 46.99 | 46.95 | 46.99 | 46.66 | - |
Jan 18, 2024 | 46.43 | 47.03 | 46.43 | 47.03 | 46.70 | - |
Jan 17, 2024 | 46.74 | 46.74 | 46.44 | 46.44 | 46.11 | - |
Jan 16, 2024 | 46.43 | 46.47 | 46.43 | 46.47 | 46.14 | - |
Jan 15, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.52 | - |
Jan 12, 2024 | 46.60 | 46.85 | 46.60 | 46.85 | 46.52 | - |
Jan 11, 2024 | 46.47 | 46.47 | 46.39 | 46.39 | 46.06 | - |
Jan 10, 2024 | 46.09 | 46.30 | 46.09 | 46.30 | 45.97 | - |
Jan 9, 2024 | 46.10 | 46.10 | 46.02 | 46.02 | 45.69 | - |
Jan 8, 2024 | 45.99 | 46.08 | 45.99 | 46.08 | 45.75 | - |
Jan 5, 2024 | 46.36 | 46.36 | 46.29 | 46.29 | 45.96 | - |
Jan 4, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.25 | - |
Jan 3, 2024 | 46.68 | 47.14 | 46.68 | 47.14 | 46.81 | - |
Jan 2, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.52 | - |
Dec 29, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 46.05 | - |
Dec 28, 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 45.82 | - |
Dec 27, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 45.64 | - |
Dec 22, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.03 | - |
Dec 21, 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 44.99 | - |
Dec 20, 2023 | 45.26 | 45.69 | 45.26 | 45.69 | 45.37 | 2 |
Dec 19, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.64 | - |
Dec 18, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.50 | - |
Dec 15, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.20 | - |
Dec 14, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.37 | - |
Dec 13, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.51 | - |
Dec 12, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.56 | - |
Dec 11, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 46.68 | 100 |
Dec 8, 2023 | 46.81 | 47.06 | 46.81 | 47.06 | 46.73 | - |
Dec 7, 2023 | 46.85 | 46.89 | 46.85 | 46.89 | 46.56 | - |
Dec 6, 2023 | 46.63 | 46.78 | 46.63 | 46.78 | 46.45 | - |
Dec 5, 2023 | 46.51 | 46.73 | 46.51 | 46.73 | 46.40 | - |
Dec 4, 2023 | 46.47 | 46.71 | 46.47 | 46.71 | 46.38 | - |
Dec 1, 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.57 | - |
Nov 30, 2023 | 46.41 | 46.41 | 45.94 | 45.94 | 45.61 | - |
Nov 29, 2023 | 45.75 | 45.75 | 45.51 | 45.51 | 45.19 | - |
Nov 28, 2023 | 46.43 | 46.43 | 46.40 | 46.40 | 46.07 | - |
Nov 27, 2023 | 46.45 | 46.45 | 46.32 | 46.32 | 45.99 | - |
Nov 24, 2023 | 46.77 | 46.83 | 46.77 | 46.83 | 46.50 | - |
Nov 23, 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 46.99 | - |
Nov 22, 2023 | 45.98 | 46.83 | 45.98 | 46.83 | 46.50 | - |
Nov 21, 2023 | 46.42 | 46.45 | 46.42 | 46.45 | 46.12 | - |
Nov 20, 2023 | 46.68 | 46.68 | 46.56 | 46.56 | 46.23 | - |
Nov 17, 2023 | 46.93 | 47.06 | 46.93 | 47.06 | 46.73 | - |
Nov 16, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 46.86 | - |
Nov 15, 2023 | 50.70 | 50.70 | 47.27 | 47.27 | 46.94 | - |
Nov 14, 2023 | 50.32 | 50.32 | 50.08 | 50.08 | 49.73 | - |
Nov 13, 2023 | 50.26 | 50.56 | 50.26 | 50.56 | 50.20 | - |
Nov 10, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | - |
Nov 9, 2023 | 49.92 | 49.98 | 49.92 | 49.98 | 49.63 | - |
Nov 8, 2023 | 50.00 | 50.34 | 50.00 | 50.34 | 49.98 | - |
Nov 7, 2023 | 50.30 | 50.38 | 50.30 | 50.38 | 50.02 | - |
Nov 6, 2023 | 49.88 | 50.06 | 49.88 | 50.06 | 49.71 | - |
Nov 3, 2023 | 49.70 | 49.70 | 49.51 | 49.51 | 49.16 | - |
Nov 2, 2023 | 48.53 | 48.91 | 48.53 | 48.91 | 48.56 | - |
Nov 1, 2023 | 47.84 | 48.30 | 47.84 | 48.30 | 47.96 | - |
Oct 31, 2023 | 47.85 | 47.91 | 47.85 | 47.91 | 47.57 | - |
Oct 30, 2023 | 46.92 | 47.63 | 46.92 | 47.63 | 47.29 | - |
Oct 27, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 47.25 | - |
Oct 26, 2023 | 0.30 Dividend | |||||
Oct 26, 2023 | 47.98 | 48.21 | 47.98 | 48.21 | 47.87 | - |
Oct 25, 2023 | 47.77 | 47.85 | 47.77 | 47.85 | 47.21 | - |
Oct 24, 2023 | 47.99 | 48.10 | 47.99 | 48.10 | 47.46 | - |
Oct 23, 2023 | 48.21 | 48.21 | 48.04 | 48.04 | 47.40 | - |
Oct 20, 2023 | 48.22 | 48.46 | 48.22 | 48.46 | 47.81 | - |
Oct 19, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 47.96 | - |
Oct 18, 2023 | 49.67 | 49.67 | 49.51 | 49.51 | 48.85 | - |
Oct 17, 2023 | 49.78 | 49.78 | 49.36 | 49.36 | 48.70 | - |
Oct 16, 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 49.10 | - |
Oct 13, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.31 | - |
Oct 12, 2023 | 50.04 | 50.04 | 49.98 | 49.98 | 49.31 | - |
Oct 11, 2023 | 49.63 | 49.75 | 49.63 | 49.75 | 49.09 | - |
Oct 10, 2023 | 49.70 | 49.70 | 49.53 | 49.53 | 48.87 | - |
Oct 9, 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 48.75 | - |
Oct 6, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 48.78 | - |
Oct 5, 2023 | 49.64 | 50.00 | 49.64 | 49.72 | 49.06 | 25 |
Oct 4, 2023 | 49.33 | 49.37 | 49.33 | 49.37 | 48.71 | - |
Oct 3, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 48.36 | - |
Oct 2, 2023 | 49.08 | 49.08 | 48.95 | 48.95 | 48.30 | - |
Sep 29, 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.11 | - |
Sep 28, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.50 | - |
Sep 27, 2023 | 49.55 | 49.55 | 49.45 | 49.45 | 48.79 | - |
Sep 26, 2023 | 49.80 | 49.80 | 49.56 | 49.56 | 48.90 | - |
Sep 25, 2023 | 49.96 | 50.10 | 49.96 | 50.10 | 49.43 | - |
Sep 22, 2023 | 49.88 | 49.88 | 49.83 | 49.83 | 49.16 | - |
Sep 21, 2023 | 50.20 | 50.20 | 50.00 | 50.00 | 49.33 | - |
Sep 20, 2023 | 49.63 | 49.82 | 49.63 | 49.82 | 49.15 | - |
Sep 19, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 49.63 | - |
Sep 18, 2023 | 50.36 | 50.36 | 50.18 | 50.18 | 49.51 | - |
Sep 15, 2023 | 50.48 | 50.48 | 50.16 | 50.16 | 49.49 | - |
Sep 14, 2023 | 49.57 | 50.48 | 49.57 | 50.48 | 49.81 | - |
Sep 13, 2023 | 48.21 | 48.69 | 48.21 | 48.69 | 48.04 | - |
Sep 12, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.53 | - |
Sep 11, 2023 | 48.34 | 48.47 | 48.34 | 48.47 | 47.82 | - |
Sep 8, 2023 | 47.78 | 48.00 | 47.78 | 48.00 | 47.36 | 385 |
Sep 7, 2023 | 48.33 | 48.51 | 48.33 | 48.51 | 47.86 | - |
Sep 6, 2023 | 48.58 | 48.66 | 48.58 | 48.66 | 48.01 | - |
Sep 5, 2023 | 47.73 | 48.47 | 47.73 | 48.47 | 47.82 | - |
Sep 4, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.31 | - |
Sep 1, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 46.79 | - |
Aug 31, 2023 | 47.09 | 47.24 | 47.09 | 47.24 | 46.61 | - |
Aug 30, 2023 | 47.57 | 47.57 | 47.39 | 47.39 | 46.76 | - |
Aug 29, 2023 | 0.30 Dividend | |||||
Aug 29, 2023 | 47.20 | 47.21 | 47.20 | 47.21 | 46.58 | - |
Aug 28, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 46.57 | - |
Aug 25, 2023 | 47.36 | 47.38 | 47.36 | 47.38 | 46.45 | - |
Aug 24, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 46.15 | - |
Aug 23, 2023 | 46.89 | 46.89 | 46.83 | 46.83 | 45.91 | - |
Aug 22, 2023 | 46.92 | 46.94 | 46.92 | 46.94 | 46.02 | - |
Aug 21, 2023 | 47.44 | 47.44 | 47.28 | 47.28 | 46.35 | - |
Aug 18, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 46.86 | - |
Aug 17, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 47.28 | - |
Aug 16, 2023 | 47.94 | 48.45 | 47.94 | 48.45 | 47.50 | - |
Aug 15, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 47.55 | - |
Aug 14, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 47.17 | - |
Aug 11, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 47.20 | - |
Aug 10, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 46.92 | - |
Aug 9, 2023 | 47.17 | 47.32 | 47.17 | 47.32 | 46.39 | - |
Aug 8, 2023 | 47.20 | 47.20 | 47.07 | 47.07 | 46.15 | - |
Aug 7, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 46.53 | - |
Aug 4, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 46.34 | - |
Aug 3, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 46.88 | - |
Aug 2, 2023 | 48.04 | 48.04 | 47.91 | 47.91 | 46.97 | - |
Aug 1, 2023 | 48.59 | 48.59 | 48.45 | 48.45 | 47.50 | - |
Jul 31, 2023 | 48.85 | 48.85 | 48.67 | 48.67 | 47.71 | - |
Jul 28, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 48.56 | - |
Jul 27, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 48.28 | - |
Jul 26, 2023 | 50.16 | 50.16 | 49.59 | 49.59 | 48.62 | - |
Jul 25, 2023 | 50.60 | 50.60 | 50.16 | 50.16 | 49.17 | - |
Jul 24, 2023 | 50.28 | 50.60 | 50.28 | 50.60 | 49.61 | - |
Jul 21, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 48.77 | - |
Jul 20, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 48.26 | - |
Jul 19, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 48.25 | - |
Jul 18, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 48.72 | - |
Jul 17, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 48.70 | - |
Jul 14, 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 48.13 | - |
Jul 13, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.01 | - |
Jul 12, 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 48.48 | - |
Jul 11, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 48.87 | - |
Jul 10, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 48.98 | - |
Jul 7, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.21 | - |
Jul 6, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.19 | - |
Jul 5, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 50.63 | - |
Jul 4, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 50.63 | - |
Jul 3, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 50.53 | - |
Jun 30, 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 50.23 | - |
Jun 29, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 50.17 | - |
Jun 28, 2023 | 50.54 | 50.60 | 50.54 | 50.60 | 49.61 | - |
Jun 27, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 49.84 | - |
Jun 26, 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 48.93 | - |
Jun 23, 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 48.40 | - |
Jun 22, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.00 | - |
Jun 21, 2023 | 49.37 | 49.54 | 49.37 | 49.54 | 48.57 | - |
Jun 20, 2023 | 49.01 | 49.45 | 49.01 | 49.45 | 48.48 | - |
Jun 19, 2023 | 49.02 | 49.23 | 49.02 | 49.23 | 48.26 | - |
Jun 16, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 48.38 | - |
Jun 15, 2023 | 49.06 | 49.16 | 49.06 | 49.16 | 48.19 | - |
Jun 14, 2023 | 48.53 | 48.53 | 48.52 | 48.52 | 47.57 | - |
Jun 13, 2023 | 48.33 | 48.75 | 48.33 | 48.75 | 47.79 | - |
Jun 12, 2023 | 48.77 | 48.77 | 48.64 | 48.64 | 47.68 | - |
Jun 9, 2023 | 48.45 | 48.83 | 48.45 | 48.83 | 47.87 | - |
Jun 8, 2023 | 49.31 | 49.31 | 49.31 | 49.31 | 48.34 | - |
Jun 7, 2023 | 49.31 | 49.31 | 48.84 | 49.15 | 48.18 | 80 |
Jun 6, 2023 | 49.36 | 49.49 | 49.36 | 49.49 | 48.52 | - |
Jun 5, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 48.90 | - |
Jun 2, 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 48.39 | - |
Jun 1, 2023 | 49.06 | 49.30 | 49.06 | 49.30 | 48.33 | - |
May 31, 2023 | 49.49 | 49.60 | 49.49 | 49.60 | 48.63 | - |
May 30, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.21 | - |
May 29, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 49.35 | - |
May 26, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.02 | - |
May 25, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 49.27 | - |
May 24, 2023 | 49.99 | 50.28 | 49.99 | 50.28 | 49.29 | - |
May 23, 2023 | 51.30 | 51.30 | 51.04 | 51.04 | 50.04 | - |
May 22, 2023 | 51.26 | 51.26 | 51.26 | 51.26 | 50.25 | - |
May 19, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 50.21 | - |
May 18, 2023 | 51.40 | 51.40 | 51.34 | 51.34 | 50.33 | - |
May 17, 2023 | 52.10 | 52.10 | 51.80 | 51.80 | 50.78 | - |
May 16, 2023 | 52.86 | 52.86 | 52.62 | 52.62 | 51.59 | - |
May 15, 2023 | 53.34 | 53.34 | 53.00 | 53.00 | 51.96 | - |
May 12, 2023 | 52.70 | 53.14 | 52.70 | 53.14 | 52.10 | 94 |
May 11, 2023 | 52.46 | 52.50 | 52.46 | 52.50 | 51.47 | - |
May 10, 2023 | 52.80 | 52.80 | 52.70 | 52.70 | 51.66 | - |
May 9, 2023 | 0.30 Dividend | |||||
May 9, 2023 | 52.28 | 52.96 | 52.28 | 52.96 | 51.92 | - |
May 8, 2023 | 51.92 | 52.06 | 51.92 | 52.06 | 50.74 | - |
May 5, 2023 | 51.94 | 52.16 | 51.94 | 52.16 | 50.84 | - |
May 4, 2023 | 51.76 | 51.94 | 51.76 | 51.94 | 50.62 | - |
May 3, 2023 | 52.18 | 52.18 | 51.88 | 51.88 | 50.57 | - |
May 2, 2023 | 51.92 | 52.18 | 51.92 | 52.18 | 50.86 | - |
Apr 28, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 49.92 | - |
Apr 27, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 49.73 | - |
Apr 26, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 49.90 | - |