Hamburg - Delayed Quote • EUR
General Motors Co (8GM.HM)
As of 8:00 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 25, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 230 |
Apr 24, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
Apr 23, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
Apr 22, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
Apr 19, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
Apr 18, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
Apr 17, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Apr 16, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Apr 15, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
Apr 12, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
Apr 11, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
Apr 10, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
Apr 9, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
Apr 8, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Apr 5, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Apr 4, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
Apr 3, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
Apr 2, 2024 | 42.08 | 42.08 | 41.79 | 41.79 | 41.79 | 230 |
Mar 28, 2024 | 41.17 | 41.74 | 41.17 | 41.74 | 41.74 | 100 |
Mar 27, 2024 | 40.88 | 41.05 | 40.86 | 41.05 | 41.05 | 100 |
Mar 26, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
Mar 25, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
Mar 22, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
Mar 21, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
Mar 20, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
Mar 19, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
Mar 18, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
Mar 15, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Mar 14, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Mar 13, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Mar 12, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Mar 11, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Mar 8, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Mar 7, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Mar 6, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
Mar 5, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Mar 4, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Mar 1, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
Feb 29, 2024 | 0.12 Dividend | |||||
Feb 29, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Feb 28, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.89 | - |
Feb 27, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.41 | - |
Feb 26, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.39 | - |
Feb 23, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.16 | - |
Feb 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.39 | - |
Feb 21, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.87 | - |
Feb 20, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.49 | - |
Feb 19, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.71 | - |
Feb 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | - |
Feb 15, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.70 | - |
Feb 14, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.59 | - |
Feb 13, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.22 | - |
Feb 12, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | - |
Feb 9, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.67 | - |
Feb 8, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.75 | - |
Feb 7, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.34 | - |
Feb 6, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.93 | - |
Feb 5, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.81 | - |
Feb 2, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.59 | - |
Feb 1, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - |
Jan 31, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.10 | - |
Jan 30, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.53 | - |
Jan 29, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.24 | - |
Jan 26, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.16 | - |
Jan 25, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.53 | - |
Jan 24, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.31 | - |
Jan 23, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.20 | - |
Jan 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.46 | - |
Jan 19, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.64 | - |
Jan 18, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.92 | - |
Jan 17, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
Jan 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | - |
Jan 15, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.36 | - |
Jan 12, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.36 | - |
Jan 11, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.99 | - |
Jan 10, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | - |
Jan 9, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.25 | - |
Jan 8, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.60 | - |
Jan 5, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.39 | - |
Jan 4, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.19 | - |
Jan 3, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.68 | - |
Jan 2, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.37 | - |
Dec 29, 2023 | 32.65 | 32.65 | 32.60 | 32.60 | 32.50 | - |
Dec 28, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.28 | - |
Dec 27, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.57 | - |
Dec 22, 2023 | 32.77 | 32.78 | 32.77 | 32.78 | 32.67 | 100 |
Dec 21, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.37 | - |
Dec 20, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.56 | - |
Dec 19, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
Dec 18, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.67 | - |
Dec 15, 2023 | 32.99 | 33.27 | 32.99 | 33.27 | 33.16 | 45 |
Dec 14, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.24 | - |
Dec 13, 2023 | 31.01 | 31.01 | 30.90 | 30.90 | 30.80 | 100 |
Dec 12, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | - |
Dec 11, 2023 | 31.32 | 31.45 | 31.32 | 31.45 | 31.35 | 13 |
Dec 8, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.88 | - |
Dec 7, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.38 | - |
Dec 6, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.19 | - |
Dec 5, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.27 | - |
Dec 4, 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.68 | - |
Dec 1, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.78 | - |
Nov 30, 2023 | 0.09 Dividend | |||||
Nov 30, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.77 | - |
Nov 29, 2023 | 26.24 | 29.23 | 26.24 | 28.86 | 28.68 | 85 |
Nov 28, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 25.91 | - |
Nov 27, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.49 | - |
Nov 24, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.55 | - |
Nov 23, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | - |
Nov 22, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | - |
Nov 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - |
Nov 20, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.31 | - |
Nov 17, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.14 | - |
Nov 16, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | - |
Nov 15, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | 200 |
Nov 14, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.93 | - |
Nov 13, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | - |
Nov 10, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.98 | 50 |
Nov 9, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | - |
Nov 8, 2023 | 26.54 | 26.54 | 25.76 | 25.76 | 25.60 | 150 |
Nov 7, 2023 | 27.06 | 27.14 | 26.59 | 26.59 | 26.42 | 347 |
Nov 6, 2023 | 27.74 | 27.81 | 27.74 | 27.81 | 27.63 | 30 |
Nov 3, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.90 | - |
Nov 2, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.31 | - |
Nov 1, 2023 | 27.25 | 27.25 | 26.59 | 26.59 | 26.42 | 100 |
Oct 31, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | - |
Oct 30, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.55 | - |
Oct 27, 2023 | 27.02 | 27.02 | 27.00 | 27.00 | 26.82 | 44 |
Oct 26, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.36 | - |
Oct 25, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.54 | - |
Oct 24, 2023 | 27.49 | 27.50 | 27.49 | 27.50 | 27.33 | 100 |
Oct 23, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.97 | - |
Oct 20, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.33 | - |
Oct 19, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.65 | - |
Oct 18, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.35 | - |
Oct 17, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.23 | - |
Oct 16, 2023 | 28.16 | 28.26 | 28.16 | 28.26 | 28.09 | 35 |
Oct 13, 2023 | 28.89 | 28.89 | 28.44 | 28.44 | 28.26 | 200 |
Oct 12, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.97 | - |
Oct 11, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.48 | - |
Oct 10, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.16 | - |
Oct 9, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 28.85 | - |
Oct 6, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.44 | - |
Oct 5, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.13 | - |
Oct 4, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.68 | - |
Oct 3, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.67 | - |
Oct 2, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.09 | - |
Sep 29, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.26 | - |
Sep 28, 2023 | 30.76 | 30.76 | 30.49 | 30.49 | 30.29 | 100 |
Sep 27, 2023 | 30.58 | 30.81 | 30.58 | 30.81 | 30.61 | 100 |
Sep 26, 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.89 | - |
Sep 25, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | - |
Sep 22, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.47 | - |
Sep 21, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.89 | - |
Sep 20, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.55 | - |
Sep 19, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | - |
Sep 18, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.46 | - |
Sep 15, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.80 | - |
Sep 14, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.28 | - |
Sep 13, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 30.95 | - |
Sep 12, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.10 | - |
Sep 11, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.54 | - |
Sep 8, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.18 | - |
Sep 7, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.31 | - |
Sep 6, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.76 | - |
Sep 5, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.81 | - |
Sep 4, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.79 | - |
Sep 1, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.74 | - |
Aug 31, 2023 | 0.09 Dividend | |||||
Aug 31, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.33 | - |
Aug 30, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.49 | - |
Aug 29, 2023 | 30.59 | 30.65 | 30.59 | 30.65 | 30.36 | 100 |
Aug 28, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.13 | - |
Aug 25, 2023 | 30.42 | 30.42 | 30.00 | 30.00 | 29.72 | 40 |
Aug 24, 2023 | 30.77 | 30.85 | 30.77 | 30.85 | 30.57 | 76 |
Aug 23, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | - |
Aug 22, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.10 | - |
Aug 21, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.09 | - |
Aug 18, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.02 | - |
Aug 17, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.98 | - |
Aug 16, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.20 | - |
Aug 15, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.76 | - |
Aug 14, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.60 | - |
Aug 11, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.81 | - |
Aug 10, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.80 | - |
Aug 9, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
Aug 8, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.12 | - |
Aug 7, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 32.81 | 24 |
Aug 4, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | - |
Aug 3, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 33.87 | - |
Aug 2, 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.02 | - |
Aug 1, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.49 | - |
Jul 31, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.06 | - |
Jul 28, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - |
Jul 27, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.11 | - |
Jul 26, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 33.85 | - |
Jul 25, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.15 | - |
Jul 24, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.21 | - |
Jul 21, 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 34.92 | - |
Jul 20, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | - |
Jul 19, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.47 | - |
Jul 18, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.10 | - |
Jul 17, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.16 | - |
Jul 14, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.61 | - |
Jul 13, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Jul 12, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 35.85 | - |
Jul 11, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.65 | - |
Jul 10, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 34.97 | - |
Jul 7, 2023 | 36.04 | 36.22 | 36.04 | 36.22 | 35.88 | 250 |
Jul 6, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 35.75 | - |
Jul 5, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.36 | - |
Jul 4, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.34 | - |
Jul 3, 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 34.91 | - |
Jun 30, 2023 | 35.08 | 35.50 | 35.08 | 35.50 | 35.17 | 100 |
Jun 29, 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 34.75 | - |
Jun 28, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 33.81 | - |
Jun 27, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.33 | - |
Jun 26, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.67 | - |
Jun 23, 2023 | 33.35 | 33.45 | 33.35 | 33.45 | 33.14 | 100 |
Jun 22, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - |
Jun 21, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 33.77 | - |
Jun 20, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.34 | - |
Jun 19, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.34 | - |
Jun 16, 2023 | 34.71 | 34.71 | 34.70 | 34.70 | 34.38 | 100 |
Jun 15, 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.23 | - |
Jun 14, 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.36 | - |
Jun 13, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 33.72 | - |
Jun 12, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.38 | - |
Jun 9, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.10 | - |
Jun 8, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.45 | - |
Jun 7, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.62 | - |
Jun 6, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.45 | - |
Jun 5, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.66 | - |
Jun 2, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.40 | - |
Jun 1, 2023 | 0.09 Dividend | |||||
Jun 1, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.97 | - |
May 31, 2023 | 31.00 | 31.09 | 31.00 | 31.09 | 30.71 | 100 |
May 30, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 30.79 | - |
May 29, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.63 | - |
May 26, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.72 | - |
May 25, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.60 | - |
May 24, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.61 | - |
May 23, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.06 | - |
May 22, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.72 | - |
May 19, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.13 | - |
May 18, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.48 | - |
May 17, 2023 | 29.10 | 29.30 | 29.10 | 29.30 | 28.94 | 100 |
May 16, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.21 | - |
May 15, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.30 | - |
May 12, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 29.96 | - |
May 11, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.76 | - |
May 10, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.00 | - |
May 9, 2023 | 30.50 | 30.50 | 30.38 | 30.38 | 30.01 | 73 |
May 8, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 29.67 | - |
May 5, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.49 | - |
May 4, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 28.95 | - |
May 3, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.55 | - |
May 2, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.00 | - |
Apr 28, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.22 | - |
Apr 27, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 28.81 | - |
Apr 26, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 29.74 | - |
Apr 25, 2023 | 30.99 | 30.99 | 30.30 | 30.30 | 29.93 | 100 |