Frankfurt - Delayed Quote • EUR
Corbion N.V. (CSUA.F)
At close: April 19 at 8:05 AM 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 19, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 175 |
Apr 18, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Apr 17, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Apr 16, 2024 | 18.60 | 18.73 | 18.60 | 18.73 | 18.73 | 175 |
Apr 15, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Apr 12, 2024 | 19.54 | 19.54 | 19.00 | 19.00 | 19.00 | 80 |
Apr 11, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Apr 10, 2024 | 19.79 | 19.84 | 19.75 | 19.75 | 19.75 | 245 |
Apr 9, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 8, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Apr 5, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 4, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 3, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Apr 2, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 28, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Mar 27, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Mar 26, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Mar 25, 2024 | 19.44 | 20.08 | 19.44 | 20.08 | 20.08 | 350 |
Mar 22, 2024 | 19.50 | 19.82 | 19.50 | 19.50 | 19.50 | 325 |
Mar 21, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Mar 20, 2024 | 19.10 | 19.27 | 19.10 | 19.27 | 19.27 | 24 |
Mar 19, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 18, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 15, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Mar 14, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Mar 13, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 12, 2024 | 19.89 | 20.18 | 19.89 | 20.18 | 20.18 | 25 |
Mar 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Mar 8, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Mar 7, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Mar 6, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Mar 5, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Mar 4, 2024 | 19.50 | 19.54 | 19.50 | 19.54 | 19.54 | 80 |
Mar 1, 2024 | 17.49 | 18.36 | 17.49 | 17.89 | 17.89 | 600 |
Feb 29, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Feb 28, 2024 | 18.05 | 18.05 | 17.93 | 17.93 | 17.93 | 25 |
Feb 27, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Feb 26, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Feb 23, 2024 | 18.52 | 18.52 | 18.21 | 18.21 | 18.21 | 1,100 |
Feb 22, 2024 | 18.74 | 18.74 | 18.58 | 18.58 | 18.58 | 455 |
Feb 21, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Feb 20, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Feb 19, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Feb 16, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Feb 15, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Feb 14, 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 18.05 | 40 |
Feb 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 12, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Feb 9, 2024 | 18.17 | 18.17 | 18.06 | 18.06 | 18.06 | 220 |
Feb 8, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Feb 7, 2024 | 18.48 | 18.48 | 18.28 | 18.28 | 18.28 | 62 |
Feb 6, 2024 | 18.29 | 18.69 | 18.29 | 18.69 | 18.69 | 695 |
Feb 5, 2024 | 17.91 | 18.46 | 17.91 | 18.46 | 18.46 | 320 |
Feb 2, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Feb 1, 2024 | 17.89 | 17.89 | 17.39 | 17.39 | 17.39 | 575 |
Jan 31, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Jan 30, 2024 | 19.16 | 19.16 | 18.90 | 19.00 | 19.00 | 525 |
Jan 29, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Jan 26, 2024 | 18.14 | 18.88 | 18.14 | 18.88 | 18.88 | 250 |
Jan 25, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Jan 24, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jan 23, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jan 22, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Jan 19, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jan 18, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Jan 17, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 16, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Jan 15, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jan 12, 2024 | 18.42 | 18.46 | 18.42 | 18.46 | 18.46 | 250 |
Jan 11, 2024 | 18.41 | 18.49 | 18.34 | 18.49 | 18.49 | 136 |
Jan 10, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Jan 9, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Jan 8, 2024 | 18.44 | 18.46 | 18.44 | 18.46 | 18.46 | 30 |
Jan 5, 2024 | 18.38 | 18.52 | 18.38 | 18.52 | 18.52 | 125 |
Jan 4, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 3, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jan 2, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Dec 29, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Dec 28, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Dec 27, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Dec 22, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Dec 21, 2023 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 556 |
Dec 20, 2023 | 18.88 | 18.88 | 18.72 | 18.72 | 18.72 | 500 |
Dec 19, 2023 | 18.59 | 18.83 | 18.59 | 18.83 | 18.83 | 104 |
Dec 18, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Dec 15, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Dec 14, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Dec 13, 2023 | 16.47 | 16.50 | 16.47 | 16.50 | 16.50 | 90 |
Dec 12, 2023 | 16.80 | 16.80 | 16.53 | 16.53 | 16.53 | 100 |
Dec 11, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Dec 8, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Dec 7, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Dec 6, 2023 | 16.63 | 16.66 | 16.63 | 16.66 | 16.66 | 250 |
Dec 5, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Dec 4, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 1, 2023 | 17.32 | 17.32 | 16.47 | 16.47 | 16.47 | 90 |
Nov 30, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Nov 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Nov 28, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Nov 27, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Nov 24, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Nov 23, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Nov 22, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Nov 21, 2023 | 17.64 | 17.64 | 17.08 | 17.08 | 17.08 | 100 |
Nov 20, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Nov 17, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Nov 16, 2023 | 17.85 | 17.85 | 17.78 | 17.78 | 17.78 | 326 |
Nov 15, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Nov 14, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Nov 13, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Nov 10, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Nov 9, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Nov 8, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Nov 7, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Nov 6, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Nov 3, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Nov 2, 2023 | 16.13 | 16.30 | 16.13 | 16.30 | 16.30 | 30 |
Nov 1, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Oct 31, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Oct 30, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
Oct 27, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Oct 26, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 100 |
Oct 25, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Oct 24, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Oct 23, 2023 | 15.75 | 15.83 | 15.75 | 15.83 | 15.83 | 250 |
Oct 20, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Oct 19, 2023 | 16.14 | 16.15 | 16.14 | 16.15 | 16.15 | 10 |
Oct 18, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Oct 17, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Oct 16, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 6 |
Oct 13, 2023 | 17.87 | 17.87 | 17.60 | 17.60 | 17.60 | 50 |
Oct 12, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Oct 11, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Oct 10, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Oct 9, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Oct 6, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Oct 5, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Oct 4, 2023 | 17.82 | 17.82 | 17.45 | 17.45 | 17.45 | 44 |
Oct 3, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Oct 2, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Sep 29, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Sep 28, 2023 | 18.50 | 18.50 | 18.37 | 18.37 | 18.37 | 500 |
Sep 27, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Sep 26, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Sep 25, 2023 | 19.24 | 19.24 | 19.14 | 19.14 | 19.14 | 50 |
Sep 22, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Sep 21, 2023 | 19.86 | 19.89 | 19.86 | 19.89 | 19.89 | 50 |
Sep 20, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Sep 19, 2023 | 19.39 | 19.91 | 19.39 | 19.91 | 19.91 | 90 |
Sep 18, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Sep 15, 2023 | 19.99 | 20.12 | 19.99 | 20.12 | 20.12 | 225 |
Sep 14, 2023 | 20.26 | 20.26 | 19.85 | 19.85 | 19.85 | 20 |
Sep 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Sep 12, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Sep 11, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Sep 8, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Sep 7, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
Sep 6, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Sep 5, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Sep 4, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Sep 1, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Aug 31, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Aug 30, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Aug 29, 2023 | 22.12 | 22.30 | 22.12 | 22.30 | 22.30 | 200 |
Aug 28, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Aug 25, 2023 | 21.44 | 21.64 | 21.44 | 21.48 | 21.48 | 488 |
Aug 24, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Aug 23, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Aug 22, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Aug 21, 2023 | 20.92 | 21.68 | 20.92 | 21.68 | 21.68 | 461 |
Aug 18, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Aug 17, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Aug 16, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Aug 15, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Aug 14, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Aug 11, 2023 | 22.02 | 22.46 | 22.02 | 22.46 | 22.46 | 50 |
Aug 10, 2023 | 21.40 | 21.40 | 21.02 | 21.02 | 21.02 | 350 |
Aug 9, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Aug 8, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Aug 7, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Aug 4, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Aug 3, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Aug 2, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Aug 1, 2023 | 21.20 | 21.36 | 21.20 | 21.36 | 21.36 | 50 |
Jul 31, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Jul 28, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jul 27, 2023 | 21.34 | 21.82 | 21.34 | 21.82 | 21.82 | 249 |
Jul 26, 2023 | 21.70 | 21.78 | 21.70 | 21.78 | 21.78 | 200 |
Jul 25, 2023 | 21.42 | 21.80 | 21.42 | 21.80 | 21.80 | 50 |
Jul 24, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Jul 21, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Jul 20, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jul 19, 2023 | 21.86 | 22.10 | 21.86 | 22.00 | 22.00 | 280 |
Jul 18, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Jul 17, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Jul 14, 2023 | 22.06 | 22.06 | 22.04 | 22.04 | 22.04 | 60 |
Jul 13, 2023 | 21.92 | 22.40 | 21.92 | 22.34 | 22.34 | 170 |
Jul 12, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jul 11, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jul 10, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Jul 7, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Jul 6, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Jul 5, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Jul 4, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Jul 3, 2023 | 21.70 | 22.12 | 21.70 | 22.12 | 22.12 | 650 |
Jun 30, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Jun 29, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Jun 28, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Jun 27, 2023 | 21.58 | 21.58 | 21.18 | 21.24 | 21.24 | 75 |
Jun 26, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jun 23, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 22, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jun 21, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jun 20, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Jun 19, 2023 | 25.52 | 25.68 | 25.52 | 25.68 | 25.68 | 70 |
Jun 16, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jun 15, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jun 14, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Jun 13, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Jun 12, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jun 9, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jun 8, 2023 | 25.54 | 25.54 | 25.36 | 25.36 | 25.36 | 225 |
Jun 7, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Jun 6, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jun 5, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jun 2, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jun 1, 2023 | 25.74 | 25.74 | 25.46 | 25.46 | 25.46 | 300 |
May 31, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
May 30, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
May 29, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
May 26, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
May 25, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 100 |
May 24, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
May 23, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
May 22, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
May 19, 2023 | 0.56 Dividend | |||||
May 19, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
May 18, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 27.92 | - |
May 17, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 28.61 | - |
May 16, 2023 | 29.12 | 29.42 | 29.12 | 29.42 | 28.84 | 20 |
May 15, 2023 | 29.06 | 29.50 | 29.06 | 29.50 | 28.92 | 67 |
May 12, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 28.72 | - |
May 11, 2023 | 28.76 | 29.36 | 28.76 | 29.36 | 28.78 | 50 |
May 10, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.17 | - |
May 9, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.49 | - |
May 8, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.21 | - |
May 5, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.00 | - |
May 4, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.94 | 300 |
May 3, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.61 | - |
May 2, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 27.88 | - |
Apr 28, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.63 | - |
Apr 27, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 28.72 | - |
Apr 26, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.21 | 40 |
Apr 25, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.49 | - |
Apr 24, 2023 | 29.12 | 29.70 | 29.12 | 29.70 | 29.12 | 170 |
Apr 21, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 29.74 | - |
Apr 20, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.02 | - |
Apr 19, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.06 | - |