Hamburg - Delayed Quote • EUR
Coca-Cola Co (CCC3.HM)
At close: April 25 at 3:32 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 25, 2024 | 57.28 | 58.20 | 57.28 | 58.20 | 58.20 | 20 |
Apr 24, 2024 | 56.56 | 57.32 | 56.56 | 57.32 | 57.32 | 140 |
Apr 23, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
Apr 22, 2024 | 56.41 | 56.43 | 56.41 | 56.43 | 56.43 | 45 |
Apr 19, 2024 | 55.01 | 55.09 | 55.01 | 55.09 | 55.09 | 20 |
Apr 18, 2024 | 54.73 | 55.13 | 54.73 | 55.13 | 55.13 | 7 |
Apr 17, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
Apr 16, 2024 | 54.61 | 54.69 | 54.61 | 54.69 | 54.69 | 80 |
Apr 15, 2024 | 54.62 | 55.07 | 54.62 | 55.07 | 55.07 | 108 |
Apr 12, 2024 | 55.01 | 55.39 | 55.01 | 55.39 | 55.39 | 25 |
Apr 11, 2024 | 54.83 | 54.97 | 54.83 | 54.97 | 54.97 | 30 |
Apr 10, 2024 | 55.03 | 55.03 | 54.83 | 54.83 | 54.83 | 50 |
Apr 9, 2024 | 54.66 | 54.66 | 54.44 | 54.44 | 54.44 | 80 |
Apr 8, 2024 | 55.05 | 55.07 | 55.05 | 55.07 | 55.07 | 20 |
Apr 5, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Apr 4, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
Apr 3, 2024 | 55.81 | 55.81 | 55.80 | 55.80 | 55.80 | 44 |
Apr 2, 2024 | 56.56 | 56.56 | 56.35 | 56.35 | 56.35 | 300 |
Mar 28, 2024 | 56.28 | 56.63 | 56.28 | 56.50 | 56.50 | 264 |
Mar 27, 2024 | 55.86 | 56.23 | 55.76 | 56.23 | 56.23 | 532 |
Mar 26, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
Mar 25, 2024 | 55.99 | 55.99 | 55.53 | 55.53 | 55.53 | 282 |
Mar 22, 2024 | 55.66 | 56.05 | 55.66 | 56.05 | 56.05 | 85 |
Mar 21, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
Mar 20, 2024 | 55.35 | 55.70 | 55.35 | 55.70 | 55.70 | 335 |
Mar 19, 2024 | 55.21 | 55.45 | 55.21 | 55.43 | 55.43 | 1,075 |
Mar 18, 2024 | 55.01 | 55.46 | 55.01 | 55.46 | 55.46 | 81 |
Mar 15, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
Mar 14, 2024 | 0.49 Dividend | |||||
Mar 14, 2024 | 55.60 | 55.69 | 55.60 | 55.69 | 55.69 | 50 |
Mar 13, 2024 | 55.35 | 55.80 | 55.35 | 55.80 | 55.32 | 220 |
Mar 12, 2024 | 55.02 | 55.20 | 55.02 | 55.20 | 54.72 | 1 |
Mar 11, 2024 | 54.54 | 55.07 | 54.52 | 55.07 | 54.59 | 326 |
Mar 8, 2024 | 54.41 | 54.41 | 54.12 | 54.12 | 53.65 | 225 |
Mar 7, 2024 | 54.53 | 54.83 | 54.53 | 54.83 | 54.35 | 80 |
Mar 6, 2024 | 54.81 | 54.89 | 54.81 | 54.89 | 54.41 | 196 |
Mar 5, 2024 | 54.96 | 55.12 | 54.96 | 55.12 | 54.64 | 116 |
Mar 4, 2024 | 54.86 | 55.14 | 54.56 | 55.14 | 54.66 | 222 |
Mar 1, 2024 | 55.56 | 55.56 | 55.00 | 55.00 | 54.52 | 92 |
Feb 29, 2024 | 55.44 | 55.75 | 55.44 | 55.75 | 55.27 | 35 |
Feb 28, 2024 | 55.61 | 55.85 | 55.61 | 55.85 | 55.36 | 90 |
Feb 27, 2024 | 55.81 | 56.00 | 55.67 | 55.67 | 55.19 | 330 |
Feb 26, 2024 | 56.44 | 56.44 | 56.37 | 56.37 | 55.88 | 35 |
Feb 23, 2024 | 56.42 | 56.80 | 56.42 | 56.80 | 56.31 | 63 |
Feb 22, 2024 | 56.40 | 56.40 | 56.33 | 56.33 | 55.84 | 832 |
Feb 21, 2024 | 56.00 | 56.41 | 56.00 | 56.41 | 55.92 | 363 |
Feb 20, 2024 | 55.03 | 55.82 | 55.03 | 55.82 | 55.33 | 10 |
Feb 19, 2024 | 55.33 | 55.33 | 55.13 | 55.13 | 54.65 | 615 |
Feb 16, 2024 | 55.09 | 55.22 | 55.09 | 55.13 | 54.65 | 22 |
Feb 15, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 54.75 | - |
Feb 14, 2024 | 55.30 | 55.64 | 55.30 | 55.30 | 54.82 | 473 |
Feb 13, 2024 | 55.21 | 56.14 | 55.21 | 56.14 | 55.65 | 140 |
Feb 12, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.81 | 5 |
Feb 9, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 54.98 | - |
Feb 8, 2024 | 55.61 | 55.61 | 55.31 | 55.31 | 54.83 | 17 |
Feb 7, 2024 | 55.57 | 55.79 | 55.57 | 55.79 | 55.31 | 210 |
Feb 6, 2024 | 55.69 | 55.80 | 55.69 | 55.80 | 55.32 | 45 |
Feb 5, 2024 | 56.06 | 56.06 | 55.86 | 55.86 | 55.37 | 214 |
Feb 2, 2024 | 55.96 | 56.02 | 55.88 | 55.88 | 55.39 | 776 |
Feb 1, 2024 | 55.01 | 55.82 | 55.01 | 55.82 | 55.33 | 321 |
Jan 31, 2024 | 55.29 | 55.30 | 55.29 | 55.30 | 54.82 | 169 |
Jan 30, 2024 | 55.01 | 55.17 | 55.01 | 55.17 | 54.69 | 175 |
Jan 29, 2024 | 54.74 | 55.21 | 54.74 | 55.18 | 54.70 | 284 |
Jan 26, 2024 | 54.41 | 54.69 | 54.41 | 54.58 | 54.11 | 953 |
Jan 25, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 53.82 | - |
Jan 24, 2024 | 54.99 | 54.99 | 54.82 | 54.82 | 54.34 | 100 |
Jan 23, 2024 | 54.71 | 55.21 | 54.71 | 55.21 | 54.73 | 25 |
Jan 22, 2024 | 55.00 | 55.04 | 55.00 | 55.04 | 54.56 | 250 |
Jan 19, 2024 | 55.22 | 55.36 | 55.22 | 55.36 | 54.88 | 94 |
Jan 18, 2024 | 55.04 | 55.31 | 55.02 | 55.31 | 54.83 | 231 |
Jan 17, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.53 | - |
Jan 16, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.55 | - |
Jan 15, 2024 | 55.09 | 55.27 | 55.09 | 55.18 | 54.70 | 99 |
Jan 12, 2024 | 54.34 | 55.19 | 54.34 | 55.19 | 54.71 | 170 |
Jan 11, 2024 | 54.79 | 54.91 | 54.79 | 54.81 | 54.33 | 448 |
Jan 10, 2024 | 54.88 | 54.88 | 54.71 | 54.71 | 54.23 | 190 |
Jan 9, 2024 | 54.60 | 54.82 | 54.60 | 54.76 | 54.28 | 320 |
Jan 8, 2024 | 54.54 | 54.54 | 54.43 | 54.53 | 54.06 | 242 |
Jan 5, 2024 | 54.71 | 54.71 | 54.63 | 54.63 | 54.16 | 9 |
Jan 4, 2024 | 54.77 | 54.77 | 54.76 | 54.77 | 54.29 | 135 |
Jan 3, 2024 | 54.51 | 54.83 | 54.51 | 54.83 | 54.35 | 108 |
Jan 2, 2024 | 53.44 | 54.46 | 53.44 | 54.45 | 53.98 | 102 |
Dec 29, 2023 | 53.01 | 53.24 | 53.01 | 53.13 | 52.67 | 51 |
Dec 28, 2023 | 52.85 | 52.88 | 52.85 | 52.88 | 52.42 | 60 |
Dec 27, 2023 | 53.11 | 53.11 | 53.02 | 53.02 | 52.56 | 22 |
Dec 22, 2023 | 52.46 | 53.10 | 52.46 | 53.10 | 52.64 | 21 |
Dec 21, 2023 | 52.84 | 52.84 | 52.42 | 52.42 | 51.96 | 233 |
Dec 20, 2023 | 53.56 | 53.56 | 53.39 | 53.39 | 52.93 | 50 |
Dec 19, 2023 | 53.61 | 54.00 | 53.61 | 54.00 | 53.53 | 13 |
Dec 18, 2023 | 53.72 | 54.28 | 53.72 | 54.28 | 53.81 | 10 |
Dec 15, 2023 | 53.75 | 53.75 | 53.75 | 53.75 | 53.28 | 10 |
Dec 14, 2023 | 54.96 | 54.96 | 54.96 | 54.96 | 54.48 | - |
Dec 13, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 54.53 | - |
Dec 12, 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.18 | - |
Dec 11, 2023 | 54.55 | 54.55 | 54.55 | 54.55 | 54.08 | - |
Dec 8, 2023 | 54.29 | 54.59 | 54.29 | 54.38 | 53.91 | 5 |
Dec 7, 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 53.84 | - |
Dec 6, 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 53.81 | - |
Dec 5, 2023 | 53.83 | 54.14 | 53.83 | 54.14 | 53.67 | 1,500 |
Dec 4, 2023 | 53.90 | 54.34 | 53.90 | 54.23 | 53.76 | 67 |
Dec 1, 2023 | 53.43 | 53.65 | 53.43 | 53.65 | 53.18 | 20 |
Nov 30, 2023 | 0.46 Dividend | |||||
Nov 30, 2023 | 52.92 | 53.17 | 52.92 | 53.17 | 52.71 | 22 |
Nov 29, 2023 | 53.30 | 53.40 | 53.00 | 53.00 | 52.08 | 15 |
Nov 28, 2023 | 53.36 | 53.36 | 53.31 | 53.31 | 52.39 | 50 |
Nov 27, 2023 | 53.31 | 53.45 | 53.31 | 53.38 | 52.46 | 36 |
Nov 24, 2023 | 53.51 | 53.59 | 53.51 | 53.59 | 52.66 | 250 |
Nov 23, 2023 | 53.46 | 53.75 | 53.32 | 53.75 | 52.82 | 125 |
Nov 22, 2023 | 53.18 | 53.49 | 53.18 | 53.49 | 52.56 | 60 |
Nov 21, 2023 | 52.34 | 52.50 | 52.33 | 52.50 | 51.59 | 189 |
Nov 20, 2023 | 52.31 | 52.42 | 52.10 | 52.42 | 51.51 | 375 |
Nov 17, 2023 | 52.59 | 52.68 | 52.59 | 52.68 | 51.77 | 670 |
Nov 16, 2023 | 52.69 | 52.70 | 52.69 | 52.70 | 51.79 | 140 |
Nov 15, 2023 | 52.51 | 52.78 | 52.51 | 52.78 | 51.87 | 57 |
Nov 14, 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 52.18 | - |
Nov 13, 2023 | 52.90 | 52.90 | 52.87 | 52.87 | 51.96 | 275 |
Nov 10, 2023 | 53.09 | 53.09 | 53.09 | 53.09 | 52.17 | - |
Nov 9, 2023 | 53.43 | 53.43 | 52.96 | 52.96 | 52.04 | 115 |
Nov 8, 2023 | 53.46 | 53.69 | 53.46 | 53.66 | 52.73 | 294 |
Nov 7, 2023 | 53.01 | 53.56 | 53.01 | 53.56 | 52.63 | 60 |
Nov 6, 2023 | 53.09 | 53.09 | 52.96 | 52.96 | 52.04 | 60 |
Nov 3, 2023 | 53.65 | 53.75 | 53.65 | 53.75 | 52.82 | 2 |
Nov 2, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 52.32 | - |
Nov 1, 2023 | 53.34 | 53.66 | 53.34 | 53.66 | 52.73 | 25 |
Oct 31, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 51.88 | - |
Oct 30, 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 51.60 | 4 |
Oct 27, 2023 | 52.91 | 52.92 | 52.91 | 52.92 | 52.00 | 28 |
Oct 26, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.04 | - |
Oct 25, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 51.63 | - |
Oct 24, 2023 | 50.71 | 52.45 | 50.71 | 52.45 | 51.54 | 67 |
Oct 23, 2023 | 51.74 | 51.74 | 51.29 | 51.38 | 50.49 | 78 |
Oct 20, 2023 | 51.16 | 51.77 | 51.16 | 51.77 | 50.87 | 65 |
Oct 19, 2023 | 51.21 | 51.39 | 51.00 | 51.00 | 50.12 | 70 |
Oct 18, 2023 | 51.01 | 51.21 | 51.01 | 51.21 | 50.32 | 50 |
Oct 17, 2023 | 50.77 | 51.00 | 50.54 | 51.00 | 50.12 | 335 |
Oct 16, 2023 | 50.28 | 50.69 | 50.28 | 50.69 | 49.81 | 139 |
Oct 13, 2023 | 50.01 | 50.62 | 50.01 | 50.62 | 49.74 | 20 |
Oct 12, 2023 | 50.63 | 50.63 | 49.99 | 49.99 | 49.13 | 81 |
Oct 11, 2023 | 51.03 | 51.23 | 50.07 | 50.25 | 49.38 | 590 |
Oct 10, 2023 | 50.13 | 51.19 | 50.13 | 51.19 | 50.30 | 200 |
Oct 9, 2023 | 50.26 | 50.38 | 49.65 | 49.65 | 48.79 | 19 |
Oct 6, 2023 | 49.79 | 50.22 | 49.51 | 50.22 | 49.35 | 575 |
Oct 5, 2023 | 52.21 | 52.48 | 49.87 | 49.87 | 49.01 | 151 |
Oct 4, 2023 | 52.27 | 52.38 | 52.27 | 52.36 | 51.45 | 270 |
Oct 3, 2023 | 52.91 | 53.05 | 52.80 | 52.80 | 51.89 | 55 |
Oct 2, 2023 | 53.01 | 53.21 | 53.01 | 53.21 | 52.29 | 100 |
Sep 29, 2023 | 52.76 | 52.79 | 52.76 | 52.79 | 51.88 | 60 |
Sep 28, 2023 | 53.25 | 53.25 | 53.20 | 53.22 | 52.30 | 31 |
Sep 27, 2023 | 53.61 | 53.61 | 53.61 | 53.61 | 52.68 | - |
Sep 26, 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 52.70 | - |
Sep 25, 2023 | 54.28 | 54.28 | 53.78 | 53.78 | 52.85 | 268 |
Sep 22, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 53.09 | - |
Sep 21, 2023 | 54.80 | 54.80 | 54.73 | 54.73 | 53.78 | 157 |
Sep 20, 2023 | 54.37 | 54.51 | 54.37 | 54.42 | 53.48 | 250 |
Sep 19, 2023 | 54.55 | 54.55 | 54.53 | 54.53 | 53.59 | 25 |
Sep 18, 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 53.44 | - |
Sep 15, 2023 | 54.94 | 54.94 | 54.89 | 54.89 | 53.94 | 200 |
Sep 14, 2023 | 0.46 Dividend | |||||
Sep 14, 2023 | 54.01 | 54.94 | 54.01 | 54.94 | 53.99 | 350 |
Sep 13, 2023 | 54.25 | 54.42 | 54.25 | 54.35 | 52.96 | 86 |
Sep 12, 2023 | 54.85 | 54.97 | 54.85 | 54.97 | 53.56 | 378 |
Sep 11, 2023 | 54.31 | 54.40 | 54.31 | 54.40 | 53.01 | 165 |
Sep 8, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 53.08 | - |
Sep 7, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 53.53 | 10 |
Sep 6, 2023 | 54.74 | 54.74 | 54.59 | 54.59 | 53.19 | 170 |
Sep 5, 2023 | 55.03 | 55.03 | 54.89 | 54.89 | 53.48 | 2 |
Sep 4, 2023 | 55.60 | 55.60 | 55.04 | 55.23 | 53.82 | 135 |
Sep 1, 2023 | 55.21 | 55.21 | 54.90 | 54.90 | 53.49 | 18 |
Aug 31, 2023 | 55.38 | 55.74 | 55.38 | 55.74 | 54.31 | 25 |
Aug 30, 2023 | 55.75 | 55.75 | 55.34 | 55.34 | 53.92 | 190 |
Aug 29, 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 54.59 | - |
Aug 28, 2023 | 55.88 | 56.09 | 55.88 | 56.01 | 54.58 | 65 |
Aug 25, 2023 | 55.69 | 55.93 | 55.69 | 55.93 | 54.50 | 2 |
Aug 24, 2023 | 55.57 | 55.75 | 55.57 | 55.75 | 54.32 | 68 |
Aug 23, 2023 | 55.31 | 55.65 | 55.31 | 55.63 | 54.21 | 175 |
Aug 22, 2023 | 55.32 | 55.63 | 55.29 | 55.49 | 54.07 | 701 |
Aug 21, 2023 | 55.89 | 56.05 | 55.45 | 55.45 | 54.03 | 672 |
Aug 18, 2023 | 55.61 | 55.75 | 55.61 | 55.75 | 54.32 | 1 |
Aug 17, 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 54.12 | - |
Aug 16, 2023 | 55.29 | 55.67 | 55.29 | 55.67 | 54.24 | 5 |
Aug 15, 2023 | 55.74 | 55.74 | 55.57 | 55.57 | 54.15 | 600 |
Aug 14, 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 54.52 | - |
Aug 11, 2023 | 55.50 | 55.56 | 55.45 | 55.56 | 54.14 | 150 |
Aug 10, 2023 | 55.58 | 55.62 | 55.58 | 55.62 | 54.20 | 222 |
Aug 9, 2023 | 55.56 | 55.67 | 55.56 | 55.67 | 54.24 | 44 |
Aug 8, 2023 | 55.51 | 55.84 | 55.51 | 55.84 | 54.41 | 180 |
Aug 7, 2023 | 55.31 | 55.48 | 55.31 | 55.37 | 53.95 | 1,033 |
Aug 4, 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 54.80 | - |
Aug 3, 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 55.14 | - |
Aug 2, 2023 | 56.14 | 56.25 | 56.14 | 56.25 | 54.81 | 20 |
Aug 1, 2023 | 56.21 | 56.51 | 56.21 | 56.51 | 55.06 | 180 |
Jul 31, 2023 | 56.71 | 56.71 | 56.65 | 56.65 | 55.20 | 169 |
Jul 28, 2023 | 56.96 | 57.11 | 56.96 | 57.04 | 55.58 | 43 |
Jul 27, 2023 | 56.71 | 57.29 | 56.55 | 57.27 | 55.80 | 317 |
Jul 26, 2023 | 56.48 | 56.48 | 55.85 | 55.85 | 54.42 | 50 |
Jul 25, 2023 | 56.26 | 56.35 | 56.26 | 56.35 | 54.91 | 60 |
Jul 24, 2023 | 56.02 | 56.46 | 56.02 | 56.40 | 54.96 | 52 |
Jul 21, 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 54.62 | 100 |
Jul 20, 2023 | 55.19 | 55.99 | 55.00 | 55.99 | 54.56 | 514 |
Jul 19, 2023 | 53.91 | 54.97 | 53.91 | 54.97 | 53.56 | 26 |
Jul 18, 2023 | 54.01 | 54.17 | 54.01 | 54.17 | 52.78 | 50 |
Jul 17, 2023 | 54.24 | 54.24 | 54.23 | 54.23 | 52.84 | 667 |
Jul 14, 2023 | 53.76 | 53.88 | 53.73 | 53.80 | 52.42 | 253 |
Jul 13, 2023 | 53.50 | 53.98 | 53.50 | 53.84 | 52.46 | 1,288 |
Jul 12, 2023 | 54.01 | 54.09 | 53.75 | 53.75 | 52.37 | 105 |
Jul 11, 2023 | 53.91 | 54.06 | 53.91 | 54.06 | 52.68 | 230 |
Jul 10, 2023 | 54.52 | 54.73 | 53.92 | 53.92 | 52.54 | 2,830 |
Jul 7, 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 54.20 | - |
Jul 6, 2023 | 56.13 | 56.13 | 55.94 | 55.94 | 54.51 | 11 |
Jul 5, 2023 | 55.77 | 56.21 | 55.63 | 56.21 | 54.77 | 162 |
Jul 4, 2023 | 55.41 | 55.63 | 55.41 | 55.59 | 54.17 | 220 |
Jul 3, 2023 | 55.44 | 55.45 | 55.30 | 55.30 | 53.88 | 252 |
Jun 30, 2023 | 55.13 | 55.35 | 54.92 | 54.92 | 53.51 | 249 |
Jun 29, 2023 | 55.42 | 55.42 | 55.32 | 55.37 | 53.95 | 120 |
Jun 28, 2023 | 55.67 | 55.73 | 55.67 | 55.73 | 54.30 | 88 |
Jun 27, 2023 | 56.05 | 56.05 | 55.62 | 55.81 | 54.38 | 1,520 |
Jun 26, 2023 | 56.19 | 56.21 | 56.19 | 56.21 | 54.77 | 4 |
Jun 23, 2023 | 56.35 | 56.70 | 56.35 | 56.67 | 55.22 | 600 |
Jun 22, 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 54.34 | - |
Jun 21, 2023 | 56.07 | 56.25 | 55.80 | 55.80 | 54.37 | 52 |
Jun 20, 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 54.88 | - |
Jun 19, 2023 | 56.34 | 56.49 | 56.34 | 56.49 | 55.04 | 350 |
Jun 16, 2023 | 55.71 | 56.10 | 55.71 | 55.98 | 54.55 | 42 |
Jun 15, 2023 | 0.46 Dividend | |||||
Jun 15, 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 54.24 | - |
Jun 14, 2023 | 56.01 | 56.05 | 56.01 | 56.05 | 54.17 | 317 |
Jun 13, 2023 | 55.83 | 55.92 | 55.81 | 55.92 | 54.04 | 78 |
Jun 12, 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 54.43 | - |
Jun 9, 2023 | 55.81 | 56.32 | 55.81 | 56.32 | 54.43 | 30 |
Jun 8, 2023 | 56.01 | 56.13 | 56.01 | 56.13 | 54.24 | 30 |
Jun 7, 2023 | 56.34 | 56.46 | 56.22 | 56.22 | 54.33 | 91 |
Jun 6, 2023 | 56.52 | 56.82 | 56.45 | 56.45 | 54.55 | 587 |
Jun 5, 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 55.37 | 5 |
Jun 2, 2023 | 55.69 | 55.95 | 55.69 | 55.95 | 54.07 | 105 |
Jun 1, 2023 | 55.86 | 56.09 | 55.80 | 55.84 | 53.96 | 47 |
May 31, 2023 | 55.68 | 56.38 | 55.59 | 56.38 | 54.49 | 407 |
May 30, 2023 | 56.41 | 56.56 | 56.41 | 56.43 | 54.53 | 24 |
May 29, 2023 | 56.21 | 56.49 | 56.21 | 56.49 | 54.59 | 10 |
May 26, 2023 | 56.12 | 56.44 | 56.12 | 56.44 | 54.54 | 2 |
May 25, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 54.66 | - |
May 24, 2023 | 57.14 | 57.14 | 56.61 | 56.80 | 54.89 | 224 |
May 23, 2023 | 57.03 | 57.18 | 57.03 | 57.18 | 55.26 | 421 |
May 22, 2023 | 58.05 | 58.05 | 58.05 | 58.05 | 56.10 | 50 |
May 19, 2023 | 58.30 | 58.30 | 58.30 | 58.30 | 56.34 | - |
May 18, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 56.15 | - |
May 17, 2023 | 58.22 | 58.22 | 58.22 | 58.22 | 56.26 | - |
May 16, 2023 | 58.57 | 58.71 | 58.57 | 58.71 | 56.74 | 120 |
May 15, 2023 | 59.19 | 59.19 | 58.97 | 58.97 | 56.99 | 15 |
May 12, 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 56.37 | - |
May 11, 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 55.91 | - |
May 10, 2023 | 57.89 | 57.89 | 57.89 | 57.89 | 55.94 | - |
May 9, 2023 | 58.02 | 58.21 | 58.01 | 58.01 | 56.06 | 1,002 |
May 8, 2023 | 58.13 | 58.17 | 57.91 | 58.17 | 56.21 | 27 |
May 5, 2023 | 57.65 | 57.80 | 57.65 | 57.80 | 55.86 | 100 |
May 4, 2023 | 57.47 | 57.65 | 57.47 | 57.65 | 55.71 | 350 |
May 3, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 56.04 | - |
May 2, 2023 | 58.49 | 58.67 | 58.17 | 58.17 | 56.21 | 69 |
Apr 28, 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 55.97 | 34 |
Apr 27, 2023 | 57.41 | 57.65 | 57.41 | 57.54 | 55.61 | 236 |
Apr 26, 2023 | 58.10 | 58.14 | 57.49 | 57.49 | 55.56 | 125 |
Apr 25, 2023 | 57.80 | 58.18 | 57.80 | 58.18 | 56.22 | 268 |