Frankfurt - Delayed Quote • EUR
Aperam S.A. (7AA.F)
As of 9:40 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 26, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 3 |
Apr 25, 2024 | 27.30 | 27.30 | 27.26 | 27.26 | 27.26 | - |
Apr 24, 2024 | 27.18 | 27.38 | 27.18 | 27.38 | 27.38 | - |
Apr 23, 2024 | 27.36 | 27.36 | 27.00 | 27.00 | 27.00 | - |
Apr 22, 2024 | 27.02 | 27.48 | 27.02 | 27.48 | 27.48 | 3 |
Apr 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 18, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Apr 17, 2024 | 27.14 | 27.14 | 27.12 | 27.12 | 27.12 | - |
Apr 16, 2024 | 27.48 | 27.48 | 27.08 | 27.08 | 27.08 | - |
Apr 15, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 12, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 11, 2024 | 29.72 | 29.72 | 29.68 | 29.68 | 29.68 | - |
Apr 10, 2024 | 30.24 | 30.24 | 29.66 | 29.66 | 29.66 | - |
Apr 9, 2024 | 30.12 | 30.12 | 29.94 | 29.94 | 29.94 | - |
Apr 8, 2024 | 29.04 | 29.76 | 29.04 | 29.76 | 29.76 | 7 |
Apr 5, 2024 | 29.28 | 29.28 | 29.12 | 29.12 | 29.12 | - |
Apr 4, 2024 | 29.84 | 29.84 | 29.12 | 29.12 | 29.12 | - |
Apr 3, 2024 | 28.98 | 30.00 | 28.98 | 30.00 | 30.00 | 15 |
Apr 2, 2024 | 29.50 | 29.50 | 28.78 | 28.78 | 28.78 | 250 |
Mar 28, 2024 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | - |
Mar 27, 2024 | 28.89 | 29.07 | 28.89 | 29.07 | 29.07 | - |
Mar 26, 2024 | 28.69 | 28.78 | 28.69 | 28.78 | 28.78 | - |
Mar 25, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Mar 22, 2024 | 28.60 | 29.05 | 28.60 | 29.05 | 29.05 | - |
Mar 21, 2024 | 28.63 | 28.80 | 28.63 | 28.80 | 28.80 | - |
Mar 20, 2024 | 27.62 | 28.51 | 27.62 | 28.51 | 28.51 | - |
Mar 19, 2024 | 27.68 | 27.68 | 27.56 | 27.56 | 27.56 | - |
Mar 18, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 15, 2024 | 27.19 | 27.69 | 27.19 | 27.69 | 27.69 | - |
Mar 14, 2024 | 27.17 | 27.18 | 27.17 | 27.18 | 27.18 | - |
Mar 13, 2024 | 26.76 | 27.30 | 26.76 | 27.30 | 27.30 | - |
Mar 12, 2024 | 26.37 | 27.32 | 26.37 | 27.32 | 27.32 | 125 |
Mar 11, 2024 | 26.18 | 26.26 | 26.18 | 26.26 | 26.26 | - |
Mar 8, 2024 | 25.78 | 26.40 | 25.78 | 26.40 | 26.40 | - |
Mar 7, 2024 | 25.82 | 26.03 | 25.82 | 26.03 | 26.03 | 35 |
Mar 6, 2024 | 26.03 | 26.19 | 25.94 | 25.94 | 25.94 | 200 |
Mar 5, 2024 | 26.25 | 26.25 | 25.78 | 25.78 | 25.78 | 108 |
Mar 4, 2024 | 27.08 | 27.39 | 27.08 | 27.39 | 27.39 | 58 |
Mar 1, 2024 | 28.35 | 28.35 | 27.46 | 27.46 | 27.46 | 504 |
Feb 29, 2024 | 27.51 | 28.16 | 27.51 | 28.16 | 28.16 | - |
Feb 28, 2024 | 28.21 | 28.21 | 27.78 | 27.78 | 27.78 | - |
Feb 27, 2024 | 0.50 Dividend | |||||
Feb 27, 2024 | 28.22 | 28.42 | 28.22 | 28.42 | 28.42 | - |
Feb 26, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.54 | - |
Feb 23, 2024 | 28.47 | 28.47 | 28.26 | 28.26 | 27.76 | - |
Feb 22, 2024 | 28.73 | 28.95 | 28.62 | 28.62 | 28.11 | 150 |
Feb 21, 2024 | 28.72 | 28.72 | 28.62 | 28.62 | 28.11 | - |
Feb 20, 2024 | 28.96 | 29.05 | 28.76 | 28.76 | 28.25 | 100 |
Feb 19, 2024 | 30.08 | 30.08 | 29.40 | 29.40 | 28.88 | - |
Feb 16, 2024 | 30.36 | 30.49 | 30.36 | 30.49 | 29.95 | - |
Feb 15, 2024 | 30.32 | 30.32 | 29.80 | 30.12 | 29.58 | 1 |
Feb 14, 2024 | 30.51 | 30.51 | 30.30 | 30.30 | 29.76 | 3 |
Feb 13, 2024 | 31.29 | 31.29 | 30.68 | 30.69 | 30.14 | 70 |
Feb 12, 2024 | 31.45 | 31.54 | 31.45 | 31.54 | 30.98 | - |
Feb 9, 2024 | 29.56 | 31.37 | 29.56 | 31.37 | 30.81 | - |
Feb 8, 2024 | 29.70 | 30.68 | 29.70 | 30.68 | 30.13 | - |
Feb 7, 2024 | 29.26 | 29.41 | 29.26 | 29.41 | 28.89 | - |
Feb 6, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
Feb 5, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.37 | - |
Feb 2, 2024 | 28.52 | 28.88 | 28.52 | 28.88 | 28.37 | - |
Feb 1, 2024 | 28.18 | 28.81 | 28.18 | 28.81 | 28.30 | - |
Jan 31, 2024 | 28.92 | 28.92 | 28.35 | 28.35 | 27.84 | 17 |
Jan 30, 2024 | 29.39 | 29.39 | 28.96 | 28.96 | 28.44 | 105 |
Jan 29, 2024 | 29.48 | 29.65 | 29.48 | 29.65 | 29.12 | - |
Jan 26, 2024 | 29.24 | 29.37 | 29.24 | 29.37 | 28.85 | 5 |
Jan 25, 2024 | 29.71 | 29.71 | 29.40 | 29.64 | 29.11 | 5 |
Jan 24, 2024 | 29.37 | 29.69 | 29.37 | 29.69 | 29.16 | 3 |
Jan 23, 2024 | 29.18 | 29.19 | 29.14 | 29.19 | 28.67 | 10 |
Jan 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.36 | 46 |
Jan 19, 2024 | 28.82 | 28.84 | 28.82 | 28.84 | 28.33 | - |
Jan 18, 2024 | 28.69 | 29.09 | 28.69 | 29.09 | 28.57 | - |
Jan 17, 2024 | 28.37 | 28.62 | 28.37 | 28.62 | 28.11 | - |
Jan 16, 2024 | 28.64 | 28.74 | 28.60 | 28.60 | 28.09 | 246 |
Jan 15, 2024 | 28.61 | 28.83 | 28.61 | 28.83 | 28.32 | - |
Jan 12, 2024 | 28.52 | 28.58 | 28.52 | 28.58 | 28.07 | - |
Jan 11, 2024 | 29.23 | 29.23 | 28.29 | 28.29 | 27.79 | 100 |
Jan 10, 2024 | 28.81 | 28.81 | 28.63 | 28.63 | 28.12 | - |
Jan 9, 2024 | 30.35 | 30.35 | 29.57 | 29.57 | 29.04 | - |
Jan 8, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.73 | - |
Jan 5, 2024 | 30.57 | 30.57 | 30.01 | 30.55 | 30.01 | 2 |
Jan 4, 2024 | 31.34 | 31.48 | 31.34 | 31.48 | 30.92 | 11 |
Jan 3, 2024 | 31.70 | 31.70 | 31.45 | 31.45 | 30.89 | - |
Jan 2, 2024 | 33.02 | 33.02 | 31.66 | 31.84 | 31.27 | 2 |
Dec 29, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.09 | - |
Dec 28, 2023 | 33.06 | 33.06 | 32.81 | 32.81 | 32.22 | - |
Dec 27, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.12 | - |
Dec 22, 2023 | 32.84 | 32.84 | 32.74 | 32.74 | 32.16 | - |
Dec 21, 2023 | 32.54 | 32.98 | 32.54 | 32.98 | 32.39 | - |
Dec 20, 2023 | 33.20 | 33.20 | 32.83 | 32.88 | 32.29 | 256 |
Dec 19, 2023 | 32.94 | 33.01 | 32.94 | 33.01 | 32.42 | - |
Dec 18, 2023 | 33.05 | 33.05 | 32.92 | 32.92 | 32.33 | - |
Dec 15, 2023 | 32.46 | 32.95 | 32.46 | 32.95 | 32.36 | 320 |
Dec 14, 2023 | 31.71 | 32.05 | 31.71 | 32.05 | 31.48 | 10 |
Dec 13, 2023 | 30.66 | 31.12 | 30.66 | 31.12 | 30.57 | 1 |
Dec 12, 2023 | 31.13 | 31.13 | 30.77 | 30.77 | 30.22 | - |
Dec 11, 2023 | 30.91 | 30.93 | 30.91 | 30.93 | 30.38 | - |
Dec 8, 2023 | 30.97 | 31.21 | 30.97 | 31.21 | 30.65 | - |
Dec 7, 2023 | 30.81 | 30.86 | 30.81 | 30.86 | 30.31 | - |
Dec 6, 2023 | 31.00 | 31.00 | 30.92 | 30.92 | 30.37 | - |
Dec 5, 2023 | 30.37 | 31.08 | 30.37 | 30.80 | 30.25 | 246 |
Dec 4, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.03 | - |
Dec 1, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.84 | - |
Nov 30, 2023 | 30.06 | 30.41 | 30.06 | 30.41 | 29.87 | - |
Nov 29, 2023 | 30.05 | 30.13 | 30.05 | 30.13 | 29.59 | - |
Nov 28, 2023 | 29.75 | 30.14 | 29.75 | 30.14 | 29.60 | - |
Nov 27, 2023 | 29.39 | 29.48 | 29.39 | 29.48 | 28.95 | 5 |
Nov 24, 2023 | 28.86 | 29.53 | 28.86 | 29.53 | 29.00 | - |
Nov 23, 2023 | 28.52 | 29.15 | 28.52 | 29.15 | 28.63 | - |
Nov 22, 2023 | 28.80 | 28.89 | 28.42 | 28.42 | 27.91 | 124 |
Nov 21, 2023 | 27.25 | 27.60 | 27.25 | 27.60 | 27.11 | 20 |
Nov 20, 2023 | 26.93 | 27.21 | 26.93 | 27.21 | 26.72 | - |
Nov 17, 2023 | 26.61 | 26.99 | 26.61 | 26.99 | 26.51 | - |
Nov 16, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 26.77 | - |
Nov 15, 2023 | 26.85 | 27.19 | 26.85 | 27.19 | 26.71 | 24 |
Nov 14, 2023 | 25.91 | 26.87 | 25.91 | 26.87 | 26.39 | - |
Nov 13, 2023 | 0.50 Dividend | |||||
Nov 13, 2023 | 25.99 | 26.27 | 25.99 | 26.27 | 25.80 | - |
Nov 10, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.37 | 150 |
Nov 9, 2023 | 27.10 | 27.61 | 27.10 | 27.61 | 26.62 | - |
Nov 8, 2023 | 27.34 | 27.34 | 26.90 | 26.90 | 25.94 | - |
Nov 7, 2023 | 27.61 | 27.64 | 27.61 | 27.64 | 26.65 | - |
Nov 6, 2023 | 28.24 | 28.24 | 28.12 | 28.12 | 27.11 | - |
Nov 3, 2023 | 27.37 | 28.15 | 27.37 | 28.15 | 27.14 | - |
Nov 2, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.41 | - |
Nov 1, 2023 | 26.09 | 26.26 | 26.09 | 26.26 | 25.32 | - |
Oct 31, 2023 | 25.55 | 26.04 | 25.55 | 26.04 | 25.11 | - |
Oct 30, 2023 | 25.13 | 25.49 | 25.13 | 25.49 | 24.58 | - |
Oct 27, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.20 | - |
Oct 26, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 23.83 | - |
Oct 25, 2023 | 25.04 | 25.04 | 24.89 | 24.89 | 24.00 | - |
Oct 24, 2023 | 25.00 | 25.27 | 25.00 | 25.27 | 24.37 | 1 |
Oct 23, 2023 | 24.83 | 24.86 | 24.83 | 24.86 | 23.97 | - |
Oct 20, 2023 | 25.70 | 25.70 | 25.11 | 25.11 | 24.21 | - |
Oct 19, 2023 | 26.50 | 26.50 | 26.12 | 26.12 | 25.19 | - |
Oct 18, 2023 | 27.42 | 27.42 | 26.42 | 26.42 | 25.47 | - |
Oct 17, 2023 | 27.77 | 27.77 | 27.75 | 27.75 | 26.76 | - |
Oct 16, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 26.71 | - |
Oct 13, 2023 | 27.80 | 27.80 | 27.43 | 27.43 | 26.45 | - |
Oct 12, 2023 | 28.10 | 28.10 | 27.75 | 27.75 | 26.76 | - |
Oct 11, 2023 | 27.83 | 28.30 | 27.83 | 27.98 | 26.98 | 500 |
Oct 10, 2023 | 27.77 | 27.89 | 27.77 | 27.89 | 26.89 | - |
Oct 9, 2023 | 27.03 | 27.86 | 27.03 | 27.86 | 26.86 | 10 |
Oct 6, 2023 | 26.89 | 27.62 | 26.89 | 27.62 | 26.63 | - |
Oct 5, 2023 | 26.40 | 26.75 | 26.40 | 26.75 | 25.79 | 15 |
Oct 4, 2023 | 26.57 | 26.83 | 26.57 | 26.83 | 25.87 | - |
Oct 3, 2023 | 26.78 | 26.98 | 26.78 | 26.98 | 26.01 | 1 |
Oct 2, 2023 | 27.64 | 27.64 | 27.02 | 27.02 | 26.05 | 112 |
Sep 29, 2023 | 27.73 | 27.73 | 27.35 | 27.35 | 26.37 | 1,100 |
Sep 28, 2023 | 26.64 | 27.57 | 26.64 | 27.57 | 26.58 | 200 |
Sep 27, 2023 | 26.46 | 26.49 | 26.36 | 26.49 | 25.54 | 102 |
Sep 26, 2023 | 25.73 | 26.40 | 25.73 | 26.40 | 25.46 | - |
Sep 25, 2023 | 24.45 | 25.90 | 24.45 | 25.90 | 24.97 | 200 |
Sep 22, 2023 | 26.87 | 26.87 | 25.94 | 25.94 | 25.01 | 300 |
Sep 21, 2023 | 26.95 | 27.07 | 26.95 | 27.07 | 26.10 | - |
Sep 20, 2023 | 27.13 | 27.50 | 27.13 | 27.50 | 26.52 | 10 |
Sep 19, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 26.12 | - |
Sep 18, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 26.35 | - |
Sep 15, 2023 | 27.63 | 27.63 | 27.48 | 27.48 | 26.50 | - |
Sep 14, 2023 | 26.81 | 27.41 | 26.81 | 27.41 | 26.43 | - |
Sep 13, 2023 | 26.91 | 26.91 | 26.70 | 26.70 | 25.74 | - |
Sep 12, 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 26.04 | - |
Sep 11, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 25.98 | - |
Sep 8, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 25.60 | - |
Sep 7, 2023 | 26.72 | 26.72 | 26.58 | 26.58 | 25.63 | - |
Sep 6, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.14 | 74 |
Sep 5, 2023 | 26.45 | 26.93 | 26.45 | 26.93 | 25.97 | 3 |
Sep 4, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 25.63 | - |
Sep 1, 2023 | 25.55 | 26.40 | 25.55 | 26.40 | 25.46 | - |
Aug 31, 2023 | 25.69 | 26.13 | 25.69 | 26.13 | 25.19 | - |
Aug 30, 2023 | 25.66 | 26.04 | 25.66 | 25.80 | 24.88 | 38 |
Aug 29, 2023 | 25.53 | 25.82 | 25.53 | 25.82 | 24.90 | - |
Aug 28, 2023 | 25.25 | 25.75 | 25.25 | 25.75 | 24.83 | - |
Aug 25, 2023 | 24.96 | 25.26 | 24.93 | 25.26 | 24.36 | - |
Aug 24, 2023 | 25.05 | 25.05 | 25.00 | 25.00 | 24.11 | - |
Aug 23, 2023 | 25.42 | 25.42 | 25.23 | 25.23 | 24.33 | - |
Aug 22, 2023 | 25.13 | 25.44 | 25.13 | 25.44 | 24.53 | - |
Aug 21, 2023 | 25.43 | 25.53 | 25.27 | 25.53 | 24.62 | 1,800 |
Aug 18, 2023 | 0.50 Dividend | |||||
Aug 18, 2023 | 25.57 | 25.57 | 25.30 | 25.30 | 24.39 | 455 |
Aug 17, 2023 | 26.07 | 26.40 | 26.07 | 26.40 | 24.97 | - |
Aug 16, 2023 | 26.60 | 26.62 | 26.41 | 26.41 | 24.98 | 344 |
Aug 15, 2023 | 26.85 | 26.85 | 26.70 | 26.70 | 25.26 | - |
Aug 14, 2023 | 26.96 | 27.08 | 26.79 | 27.08 | 25.62 | - |
Aug 11, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 25.78 | - |
Aug 10, 2023 | 27.29 | 27.76 | 27.29 | 27.45 | 25.97 | 57 |
Aug 9, 2023 | 27.34 | 27.34 | 27.29 | 27.29 | 25.82 | - |
Aug 8, 2023 | 26.85 | 27.45 | 26.85 | 27.45 | 25.97 | 6 |
Aug 7, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 25.74 | - |
Aug 4, 2023 | 27.13 | 27.32 | 27.13 | 27.32 | 25.84 | - |
Aug 3, 2023 | 27.02 | 27.34 | 27.00 | 27.34 | 25.86 | 200 |
Aug 2, 2023 | 27.77 | 27.77 | 26.80 | 27.30 | 25.82 | 175 |
Aug 1, 2023 | 28.17 | 28.35 | 28.17 | 28.35 | 26.82 | - |
Jul 31, 2023 | 28.13 | 28.68 | 28.13 | 28.65 | 27.10 | 3 |
Jul 28, 2023 | 28.59 | 28.62 | 28.40 | 28.62 | 27.07 | - |
Jul 27, 2023 | 27.85 | 28.80 | 27.85 | 28.19 | 26.67 | 300 |
Jul 26, 2023 | 29.29 | 29.29 | 29.03 | 29.03 | 27.46 | - |
Jul 25, 2023 | 29.23 | 29.66 | 29.23 | 29.66 | 28.06 | - |
Jul 24, 2023 | 28.56 | 28.91 | 28.56 | 28.91 | 27.35 | - |
Jul 21, 2023 | 28.65 | 28.97 | 28.65 | 28.97 | 27.40 | - |
Jul 20, 2023 | 28.83 | 29.01 | 28.83 | 29.01 | 27.44 | - |
Jul 19, 2023 | 28.83 | 28.99 | 28.83 | 28.99 | 27.42 | - |
Jul 18, 2023 | 28.72 | 29.09 | 28.72 | 29.09 | 27.52 | - |
Jul 17, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.19 | - |
Jul 14, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 27.59 | - |
Jul 13, 2023 | 29.04 | 29.55 | 29.04 | 29.55 | 27.95 | - |
Jul 12, 2023 | 28.62 | 29.03 | 28.62 | 28.98 | 27.41 | 27 |
Jul 11, 2023 | 27.93 | 28.58 | 27.93 | 28.58 | 27.04 | - |
Jul 10, 2023 | 27.25 | 28.18 | 27.25 | 28.18 | 26.66 | - |
Jul 7, 2023 | 27.54 | 27.94 | 27.54 | 27.94 | 26.43 | - |
Jul 6, 2023 | 27.92 | 27.92 | 27.49 | 27.49 | 26.00 | - |
Jul 5, 2023 | 28.83 | 28.83 | 28.68 | 28.68 | 27.13 | - |
Jul 4, 2023 | 29.10 | 29.33 | 29.10 | 29.33 | 27.74 | - |
Jul 3, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 27.33 | - |
Jun 30, 2023 | 28.15 | 28.60 | 28.15 | 28.60 | 27.05 | - |
Jun 29, 2023 | 29.84 | 30.23 | 29.84 | 29.88 | 28.27 | 500 |
Jun 28, 2023 | 30.86 | 30.86 | 29.87 | 29.87 | 28.26 | - |
Jun 27, 2023 | 31.03 | 31.39 | 31.03 | 31.39 | 29.69 | - |
Jun 26, 2023 | 30.81 | 31.34 | 30.81 | 31.34 | 29.65 | - |
Jun 23, 2023 | 30.93 | 31.14 | 30.93 | 31.14 | 29.46 | - |
Jun 22, 2023 | 30.72 | 31.47 | 30.72 | 31.47 | 29.77 | - |
Jun 21, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 29.79 | - |
Jun 20, 2023 | 32.26 | 32.26 | 31.89 | 31.89 | 30.17 | - |
Jun 19, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 30.90 | - |
Jun 16, 2023 | 32.62 | 33.03 | 32.62 | 33.03 | 31.24 | - |
Jun 15, 2023 | 32.91 | 33.24 | 32.91 | 33.24 | 31.44 | - |
Jun 14, 2023 | 32.54 | 33.12 | 32.54 | 33.12 | 31.33 | - |
Jun 13, 2023 | 32.50 | 32.50 | 32.41 | 32.41 | 30.66 | 668 |
Jun 12, 2023 | 31.45 | 31.92 | 31.45 | 31.92 | 30.19 | - |
Jun 9, 2023 | 32.06 | 32.06 | 31.86 | 31.86 | 30.14 | - |
Jun 8, 2023 | 31.82 | 32.13 | 31.82 | 32.13 | 30.39 | - |
Jun 7, 2023 | 31.47 | 31.99 | 31.47 | 31.99 | 30.26 | - |
Jun 6, 2023 | 31.61 | 31.97 | 31.61 | 31.97 | 30.24 | - |
Jun 5, 2023 | 31.86 | 31.94 | 31.82 | 31.94 | 30.21 | - |
Jun 2, 2023 | 30.97 | 31.95 | 30.97 | 31.95 | 30.22 | 5 |
Jun 1, 2023 | 30.69 | 30.75 | 30.69 | 30.75 | 29.09 | 50 |
May 31, 2023 | 31.00 | 31.00 | 30.86 | 30.86 | 29.19 | 100 |
May 30, 2023 | 32.23 | 32.23 | 31.97 | 31.97 | 30.24 | - |
May 29, 2023 | 32.44 | 32.52 | 32.44 | 32.52 | 30.76 | 7 |
May 26, 2023 | 32.18 | 32.49 | 32.18 | 32.49 | 30.73 | - |
May 25, 2023 | 31.44 | 31.92 | 31.44 | 31.92 | 30.19 | 5 |
May 24, 2023 | 31.54 | 31.69 | 31.54 | 31.69 | 29.98 | - |
May 23, 2023 | 32.22 | 32.30 | 32.17 | 32.17 | 30.43 | 2 |
May 22, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 30.82 | - |
May 19, 2023 | 33.18 | 33.18 | 32.85 | 33.07 | 31.28 | - |
May 18, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 31.05 | - |
May 17, 2023 | 31.98 | 32.94 | 31.98 | 32.94 | 31.16 | - |
May 16, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 31.19 | 1 |
May 15, 2023 | 32.68 | 32.97 | 32.68 | 32.97 | 31.19 | - |
May 12, 2023 | 0.50 Dividend | |||||
May 12, 2023 | 32.51 | 32.69 | 32.51 | 32.69 | 30.92 | 250 |
May 11, 2023 | 33.40 | 33.40 | 33.39 | 33.39 | 31.11 | - |
May 10, 2023 | 33.93 | 33.93 | 33.61 | 33.61 | 31.32 | - |
May 9, 2023 | 33.57 | 34.18 | 33.57 | 34.18 | 31.85 | - |
May 8, 2023 | 33.57 | 33.84 | 33.57 | 33.84 | 31.53 | - |
May 5, 2023 | 32.75 | 33.66 | 32.75 | 33.66 | 31.36 | - |
May 4, 2023 | 32.77 | 32.77 | 32.24 | 32.61 | 30.39 | - |
May 3, 2023 | 32.00 | 32.25 | 32.00 | 32.25 | 30.05 | 1 |
May 2, 2023 | 33.53 | 33.53 | 32.73 | 32.81 | 30.57 | 70 |
Apr 28, 2023 | 32.63 | 33.47 | 32.63 | 33.47 | 31.19 | 500 |
Apr 27, 2023 | 32.52 | 32.89 | 32.52 | 32.89 | 30.65 | - |
Apr 26, 2023 | 31.54 | 31.99 | 31.54 | 31.99 | 29.81 | - |