Frankfurt - Delayed Quote • EUR
Savencia SA (BGJ.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 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 114 |
Apr 25, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Apr 24, 2024 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | - |
Apr 23, 2024 | 51.60 | 52.60 | 51.60 | 52.00 | 52.00 | 114 |
Apr 22, 2024 | 51.80 | 52.00 | 51.60 | 52.00 | 52.00 | 35 |
Apr 19, 2024 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | - |
Apr 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Apr 17, 2024 | 48.90 | 52.20 | 48.90 | 52.20 | 52.20 | - |
Apr 16, 2024 | 50.20 | 50.20 | 49.10 | 49.10 | 49.10 | 144 |
Apr 15, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Apr 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Apr 11, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Apr 10, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Apr 9, 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | - |
Apr 8, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Apr 5, 2024 | 51.40 | 51.40 | 50.80 | 50.80 | 50.80 | - |
Apr 4, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
Apr 3, 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | - |
Apr 2, 2024 | 51.80 | 51.80 | 50.80 | 50.80 | 50.80 | 25 |
Mar 28, 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | - |
Mar 27, 2024 | 51.00 | 52.20 | 51.00 | 51.20 | 51.20 | 10 |
Mar 26, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Mar 25, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | - |
Mar 22, 2024 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | - |
Mar 21, 2024 | 50.60 | 51.00 | 50.60 | 51.00 | 51.00 | - |
Mar 20, 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | - |
Mar 19, 2024 | 51.00 | 51.00 | 50.60 | 50.80 | 50.80 | 120 |
Mar 18, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Mar 15, 2024 | 51.40 | 52.20 | 50.60 | 50.60 | 50.60 | 10 |
Mar 14, 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | - |
Mar 13, 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | - |
Mar 12, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Mar 11, 2024 | 51.60 | 53.00 | 51.60 | 51.80 | 51.80 | 96 |
Mar 8, 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | - |
Mar 7, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | - |
Mar 6, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Mar 5, 2024 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | - |
Mar 4, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 94 |
Mar 1, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - |
Feb 29, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - |
Feb 28, 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | - |
Feb 27, 2024 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 100 |
Feb 26, 2024 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 73 |
Feb 23, 2024 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | - |
Feb 22, 2024 | 50.80 | 51.60 | 50.80 | 51.60 | 51.60 | 10 |
Feb 21, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Feb 20, 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | - |
Feb 19, 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | - |
Feb 16, 2024 | 51.60 | 51.60 | 51.40 | 51.40 | 51.40 | - |
Feb 15, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Feb 14, 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 20 |
Feb 13, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
Feb 12, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | - |
Feb 9, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Feb 8, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Feb 7, 2024 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - |
Feb 6, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1 |
Feb 5, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 62 |
Feb 2, 2024 | 53.00 | 54.20 | 53.00 | 54.20 | 54.20 | - |
Feb 1, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Jan 31, 2024 | 53.40 | 53.60 | 53.20 | 53.20 | 53.20 | 213 |
Jan 30, 2024 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | - |
Jan 29, 2024 | 53.20 | 54.20 | 53.20 | 53.40 | 53.40 | 40 |
Jan 26, 2024 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | - |
Jan 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Jan 24, 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - |
Jan 23, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Jan 22, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Jan 19, 2024 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | - |
Jan 18, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Jan 17, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Jan 16, 2024 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 10 |
Jan 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 12, 2024 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | - |
Jan 11, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
Jan 10, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 9, 2024 | 53.40 | 54.20 | 53.40 | 54.20 | 54.20 | - |
Jan 8, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Jan 5, 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Jan 4, 2024 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 25 |
Jan 3, 2024 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | - |
Jan 2, 2024 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | - |
Dec 29, 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
Dec 28, 2023 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | - |
Dec 27, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Dec 22, 2023 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | - |
Dec 21, 2023 | 52.80 | 53.40 | 52.80 | 53.40 | 53.40 | - |
Dec 20, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Dec 19, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Dec 18, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Dec 15, 2023 | 52.60 | 54.80 | 52.60 | 53.20 | 53.20 | 30 |
Dec 14, 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Dec 13, 2023 | 52.20 | 52.60 | 52.20 | 52.60 | 52.60 | - |
Dec 12, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Dec 11, 2023 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | - |
Dec 8, 2023 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | - |
Dec 7, 2023 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | - |
Dec 6, 2023 | 52.60 | 54.00 | 52.60 | 53.20 | 53.20 | 157 |
Dec 5, 2023 | 53.00 | 53.60 | 52.40 | 53.00 | 53.00 | 385 |
Dec 4, 2023 | 53.40 | 54.20 | 53.40 | 54.20 | 54.20 | 20 |
Dec 1, 2023 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | 93 |
Nov 30, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Nov 29, 2023 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Nov 28, 2023 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | - |
Nov 27, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Nov 24, 2023 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
Nov 23, 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
Nov 22, 2023 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | - |
Nov 21, 2023 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | - |
Nov 20, 2023 | 54.00 | 54.80 | 54.00 | 54.80 | 54.80 | - |
Nov 17, 2023 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | - |
Nov 16, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Nov 15, 2023 | 53.60 | 55.00 | 53.60 | 53.80 | 53.80 | 10 |
Nov 14, 2023 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | - |
Nov 13, 2023 | 53.80 | 54.80 | 53.80 | 53.80 | 53.80 | 30 |
Nov 10, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Nov 9, 2023 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | - |
Nov 8, 2023 | 54.60 | 56.00 | 54.60 | 55.20 | 55.20 | 18 |
Nov 7, 2023 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | - |
Nov 6, 2023 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | - |
Nov 3, 2023 | 55.20 | 55.80 | 55.20 | 55.20 | 55.20 | 250 |
Nov 2, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Nov 1, 2023 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | - |
Oct 31, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Oct 30, 2023 | 55.40 | 56.40 | 55.00 | 55.00 | 55.00 | 520 |
Oct 27, 2023 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 40 |
Oct 26, 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Oct 25, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Oct 24, 2023 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | - |
Oct 23, 2023 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 500 |
Oct 20, 2023 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | - |
Oct 19, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Oct 18, 2023 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - |
Oct 17, 2023 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | - |
Oct 16, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
Oct 13, 2023 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Oct 12, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Oct 11, 2023 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Oct 10, 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Oct 9, 2023 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | - |
Oct 6, 2023 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - |
Oct 5, 2023 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
Oct 4, 2023 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
Oct 3, 2023 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Oct 2, 2023 | 54.00 | 54.00 | 53.60 | 53.60 | 53.60 | - |
Sep 29, 2023 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
Sep 28, 2023 | 52.80 | 54.20 | 52.80 | 54.20 | 54.20 | 60 |
Sep 27, 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - |
Sep 26, 2023 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | - |
Sep 25, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 150 |
Sep 22, 2023 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | - |
Sep 21, 2023 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | - |
Sep 20, 2023 | 53.40 | 54.80 | 53.40 | 54.20 | 54.20 | 271 |
Sep 19, 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Sep 18, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 16 |
Sep 15, 2023 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | 50 |
Sep 14, 2023 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - |
Sep 13, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
Sep 12, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
Sep 11, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
Sep 8, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
Sep 7, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
Sep 6, 2023 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | - |
Sep 5, 2023 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | - |
Sep 4, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
Sep 1, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
Aug 31, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
Aug 30, 2023 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | - |
Aug 29, 2023 | 55.20 | 55.40 | 55.20 | 55.40 | 55.40 | - |
Aug 28, 2023 | 55.00 | 56.00 | 55.00 | 55.60 | 55.60 | 76 |
Aug 25, 2023 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | - |
Aug 24, 2023 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | - |
Aug 23, 2023 | 54.20 | 55.20 | 54.20 | 54.40 | 54.40 | 20 |
Aug 22, 2023 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | - |
Aug 21, 2023 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | - |
Aug 18, 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Aug 17, 2023 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | - |
Aug 16, 2023 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | - |
Aug 15, 2023 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | - |
Aug 14, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Aug 11, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Aug 10, 2023 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | - |
Aug 9, 2023 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Aug 8, 2023 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 300 |
Aug 7, 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 4 |
Aug 4, 2023 | 53.60 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Aug 3, 2023 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | - |
Aug 2, 2023 | 54.40 | 54.40 | 53.20 | 53.20 | 53.20 | 110 |
Aug 1, 2023 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Jul 31, 2023 | 54.60 | 54.60 | 52.80 | 53.80 | 53.80 | 100 |
Jul 28, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
Jul 27, 2023 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | 15 |
Jul 26, 2023 | 55.20 | 56.20 | 55.20 | 55.60 | 55.60 | 383 |
Jul 25, 2023 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | - |
Jul 24, 2023 | 55.20 | 56.40 | 55.20 | 55.40 | 55.40 | 65 |
Jul 21, 2023 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | - |
Jul 20, 2023 | 54.80 | 55.80 | 54.80 | 55.00 | 55.00 | 100 |
Jul 19, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 67 |
Jul 18, 2023 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | - |
Jul 17, 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
Jul 14, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 40 |
Jul 13, 2023 | 54.40 | 55.60 | 54.40 | 55.60 | 55.60 | - |
Jul 12, 2023 | 56.20 | 56.20 | 55.00 | 55.00 | 55.00 | 40 |
Jul 11, 2023 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | - |
Jul 10, 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Jul 7, 2023 | 57.20 | 57.20 | 56.40 | 56.40 | 56.40 | - |
Jul 6, 2023 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | - |
Jul 5, 2023 | 57.80 | 57.80 | 57.60 | 57.80 | 57.80 | 20 |
Jul 4, 2023 | 57.20 | 58.00 | 57.20 | 57.80 | 57.80 | 10 |
Jul 3, 2023 | 57.20 | 58.40 | 57.20 | 58.40 | 58.40 | 40 |
Jun 30, 2023 | 58.80 | 59.40 | 57.20 | 57.80 | 57.80 | 13 |
Jun 29, 2023 | 58.80 | 59.80 | 58.80 | 59.00 | 59.00 | 1 |
Jun 28, 2023 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | - |
Jun 27, 2023 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | - |
Jun 26, 2023 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | - |
Jun 23, 2023 | 58.00 | 58.40 | 57.80 | 58.40 | 58.40 | - |
Jun 22, 2023 | 58.20 | 59.60 | 58.00 | 58.00 | 58.00 | 16 |
Jun 21, 2023 | 57.40 | 58.40 | 57.40 | 58.40 | 58.40 | - |
Jun 20, 2023 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | - |
Jun 19, 2023 | 57.80 | 57.80 | 57.20 | 57.20 | 57.20 | 140 |
Jun 16, 2023 | 58.20 | 58.40 | 57.80 | 57.80 | 57.80 | 42 |
Jun 15, 2023 | 59.60 | 59.60 | 58.40 | 58.40 | 58.40 | 17 |
Jun 14, 2023 | 61.00 | 61.00 | 58.60 | 58.60 | 58.60 | 75 |
Jun 13, 2023 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | - |
Jun 12, 2023 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | - |
Jun 9, 2023 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | - |
Jun 8, 2023 | 62.40 | 62.40 | 61.00 | 61.00 | 61.00 | - |
Jun 7, 2023 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | - |
Jun 6, 2023 | 60.60 | 61.60 | 60.60 | 61.60 | 61.60 | 231 |
Jun 5, 2023 | 59.80 | 59.80 | 59.20 | 59.60 | 59.60 | - |
Jun 2, 2023 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | - |
Jun 1, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
May 31, 2023 | 60.40 | 60.40 | 59.80 | 59.80 | 59.80 | - |
May 30, 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
May 29, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 25 |
May 26, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 35 |
May 25, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
May 24, 2023 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - |
May 23, 2023 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 39 |
May 22, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
May 19, 2023 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | - |
May 18, 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 80 |
May 17, 2023 | 61.60 | 62.20 | 61.20 | 61.20 | 61.20 | 75 |
May 16, 2023 | 62.00 | 62.60 | 61.20 | 62.60 | 62.60 | 46 |
May 15, 2023 | 1.30 Dividend | |||||
May 15, 2023 | 61.60 | 63.00 | 61.60 | 62.00 | 62.00 | 1 |
May 12, 2023 | 62.60 | 62.60 | 62.40 | 62.40 | 61.10 | - |
May 11, 2023 | 62.60 | 64.00 | 62.60 | 62.60 | 61.30 | 45 |
May 10, 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 61.30 | - |
May 9, 2023 | 61.80 | 63.20 | 61.80 | 62.40 | 61.10 | 100 |
May 8, 2023 | 62.20 | 62.20 | 61.80 | 61.80 | 60.51 | - |
May 5, 2023 | 61.80 | 62.20 | 61.80 | 62.00 | 60.71 | - |
May 4, 2023 | 62.00 | 62.00 | 61.80 | 61.80 | 60.51 | - |
May 3, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.71 | - |
May 2, 2023 | 62.40 | 62.40 | 61.80 | 61.80 | 60.51 | - |
Apr 28, 2023 | 61.60 | 62.40 | 61.60 | 62.40 | 61.10 | - |
Apr 27, 2023 | 60.60 | 61.20 | 60.60 | 61.20 | 59.93 | - |
Apr 26, 2023 | 60.80 | 60.80 | 60.60 | 60.60 | 59.34 | - |