XETRA - Delayed Quote • EUR
CEWE Stiftung & Co. KGaA (CWC.DE)
As of 3:57 PM 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 19, 2024 | 98.70 | 99.20 | 98.30 | 98.70 | 98.70 | 323 |
Apr 18, 2024 | 99.10 | 99.60 | 98.40 | 99.60 | 99.60 | 1,988 |
Apr 17, 2024 | 99.60 | 99.90 | 99.00 | 99.00 | 99.00 | 1,695 |
Apr 16, 2024 | 100.60 | 101.00 | 99.30 | 99.50 | 99.50 | 5,211 |
Apr 15, 2024 | 101.80 | 103.20 | 101.60 | 101.60 | 101.60 | 4,311 |
Apr 12, 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 101.40 | 2,030 |
Apr 11, 2024 | 103.60 | 104.60 | 102.40 | 102.80 | 102.80 | 8,871 |
Apr 10, 2024 | 102.80 | 104.00 | 102.80 | 103.80 | 103.80 | 1,921 |
Apr 9, 2024 | 103.40 | 104.20 | 102.40 | 103.00 | 103.00 | 1,580 |
Apr 8, 2024 | 103.60 | 104.60 | 103.20 | 104.20 | 104.20 | 3,133 |
Apr 5, 2024 | 101.80 | 104.60 | 101.80 | 103.60 | 103.60 | 3,298 |
Apr 4, 2024 | 104.00 | 105.00 | 102.80 | 104.00 | 104.00 | 3,722 |
Apr 3, 2024 | 101.60 | 104.00 | 101.60 | 104.00 | 104.00 | 2,790 |
Apr 2, 2024 | 102.40 | 102.40 | 100.60 | 102.00 | 102.00 | 5,397 |
Mar 28, 2024 | 104.00 | 104.20 | 99.90 | 102.80 | 102.80 | 6,784 |
Mar 27, 2024 | 103.00 | 104.20 | 102.40 | 104.20 | 104.20 | 6,012 |
Mar 26, 2024 | 101.20 | 103.40 | 100.40 | 103.00 | 103.00 | 6,309 |
Mar 25, 2024 | 96.90 | 100.80 | 96.80 | 100.60 | 100.60 | 5,153 |
Mar 22, 2024 | 100.80 | 101.80 | 96.00 | 96.00 | 96.00 | 10,990 |
Mar 21, 2024 | 103.00 | 103.40 | 101.80 | 103.00 | 103.00 | 5,936 |
Mar 20, 2024 | 102.60 | 103.00 | 102.00 | 103.00 | 103.00 | 3,167 |
Mar 19, 2024 | 102.80 | 103.40 | 102.60 | 103.00 | 103.00 | 3,254 |
Mar 18, 2024 | 103.80 | 103.80 | 101.80 | 102.60 | 102.60 | 5,462 |
Mar 15, 2024 | 102.60 | 103.00 | 102.00 | 102.60 | 102.60 | 3,588 |
Mar 14, 2024 | 103.20 | 103.40 | 102.20 | 102.20 | 102.20 | 2,082 |
Mar 13, 2024 | 104.00 | 104.00 | 102.40 | 103.60 | 103.60 | 3,056 |
Mar 12, 2024 | 103.40 | 103.60 | 102.80 | 103.00 | 103.00 | 1,635 |
Mar 11, 2024 | 101.60 | 103.00 | 101.60 | 103.00 | 103.00 | 2,897 |
Mar 8, 2024 | 101.80 | 102.20 | 101.60 | 102.00 | 102.00 | 2,123 |
Mar 7, 2024 | 101.60 | 102.40 | 101.60 | 102.00 | 102.00 | 3,378 |
Mar 6, 2024 | 101.00 | 102.00 | 100.60 | 101.60 | 101.60 | 1,846 |
Mar 5, 2024 | 101.60 | 101.80 | 101.00 | 101.20 | 101.20 | 1,758 |
Mar 4, 2024 | 103.00 | 103.40 | 100.20 | 101.80 | 101.80 | 2,947 |
Mar 1, 2024 | 102.20 | 104.00 | 100.40 | 103.00 | 103.00 | 4,129 |
Feb 29, 2024 | 103.00 | 103.40 | 100.60 | 102.00 | 102.00 | 8,097 |
Feb 28, 2024 | 103.20 | 104.80 | 103.20 | 103.40 | 103.40 | 2,513 |
Feb 27, 2024 | 103.60 | 104.00 | 102.80 | 103.60 | 103.60 | 1,637 |
Feb 26, 2024 | 103.20 | 104.40 | 102.80 | 104.00 | 104.00 | 2,587 |
Feb 23, 2024 | 104.80 | 104.80 | 102.80 | 103.60 | 103.60 | 2,150 |
Feb 22, 2024 | 103.60 | 105.00 | 103.60 | 104.80 | 104.80 | 3,715 |
Feb 21, 2024 | 104.80 | 104.80 | 103.20 | 103.40 | 103.40 | 1,597 |
Feb 20, 2024 | 104.40 | 104.80 | 103.60 | 104.60 | 104.60 | 1,740 |
Feb 19, 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 104.80 | 2,179 |
Feb 16, 2024 | 106.80 | 107.80 | 106.60 | 106.60 | 106.60 | 2,029 |
Feb 15, 2024 | 106.00 | 107.00 | 105.00 | 106.80 | 106.80 | 4,003 |
Feb 14, 2024 | 101.00 | 106.40 | 101.00 | 105.60 | 105.60 | 12,376 |
Feb 13, 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 1,684 |
Feb 12, 2024 | 99.40 | 101.80 | 99.40 | 101.00 | 101.00 | 2,144 |
Feb 9, 2024 | 101.40 | 101.40 | 99.40 | 99.40 | 99.40 | 2,835 |
Feb 8, 2024 | 100.20 | 101.80 | 99.80 | 101.80 | 101.80 | 4,268 |
Feb 7, 2024 | 100.60 | 100.80 | 99.50 | 99.60 | 99.60 | 1,589 |
Feb 6, 2024 | 101.00 | 101.60 | 100.20 | 100.80 | 100.80 | 2,228 |
Feb 5, 2024 | 99.00 | 101.80 | 99.00 | 101.20 | 101.20 | 3,683 |
Feb 2, 2024 | 100.00 | 100.00 | 99.20 | 99.70 | 99.70 | 2,002 |
Feb 1, 2024 | 100.60 | 101.20 | 99.90 | 100.20 | 100.20 | 2,209 |
Jan 31, 2024 | 101.40 | 102.00 | 100.40 | 101.00 | 101.00 | 5,765 |
Jan 30, 2024 | 101.40 | 102.00 | 101.00 | 102.00 | 102.00 | 4,332 |
Jan 29, 2024 | 101.60 | 101.80 | 100.80 | 101.20 | 101.20 | 2,392 |
Jan 26, 2024 | 101.80 | 102.00 | 101.00 | 101.60 | 101.60 | 1,953 |
Jan 25, 2024 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 1,110 |
Jan 24, 2024 | 101.80 | 101.80 | 99.60 | 100.20 | 100.20 | 1,847 |
Jan 23, 2024 | 101.80 | 102.00 | 100.80 | 101.40 | 101.40 | 3,216 |
Jan 22, 2024 | 99.60 | 101.80 | 99.60 | 101.80 | 101.80 | 1,999 |
Jan 19, 2024 | 98.90 | 100.40 | 98.00 | 100.00 | 100.00 | 3,701 |
Jan 18, 2024 | 97.00 | 98.20 | 97.00 | 98.00 | 98.00 | 2,300 |
Jan 17, 2024 | 97.40 | 97.60 | 96.40 | 97.30 | 97.30 | 2,004 |
Jan 16, 2024 | 99.00 | 99.00 | 97.30 | 97.90 | 97.90 | 4,886 |
Jan 15, 2024 | 101.00 | 101.00 | 98.90 | 99.10 | 99.10 | 3,011 |
Jan 12, 2024 | 101.20 | 102.40 | 100.00 | 100.20 | 100.20 | 2,696 |
Jan 11, 2024 | 100.80 | 101.80 | 99.90 | 100.20 | 100.20 | 9,208 |
Jan 10, 2024 | 101.00 | 101.00 | 99.90 | 100.20 | 100.20 | 2,211 |
Jan 9, 2024 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 2,395 |
Jan 8, 2024 | 100.20 | 101.20 | 100.20 | 101.00 | 101.00 | 2,895 |
Jan 5, 2024 | 100.80 | 100.80 | 100.00 | 100.20 | 100.20 | 2,921 |
Jan 4, 2024 | 99.00 | 102.00 | 99.00 | 101.40 | 101.40 | 4,922 |
Jan 3, 2024 | 101.60 | 101.60 | 98.00 | 99.00 | 99.00 | 4,696 |
Jan 2, 2024 | 100.80 | 102.40 | 100.00 | 102.40 | 102.40 | 5,298 |
Dec 29, 2023 | 100.80 | 101.20 | 100.40 | 101.20 | 101.20 | 745 |
Dec 28, 2023 | 103.60 | 103.60 | 101.20 | 101.40 | 101.40 | 3,447 |
Dec 27, 2023 | 103.00 | 103.00 | 100.40 | 102.00 | 102.00 | 3,658 |
Dec 22, 2023 | 100.20 | 103.20 | 100.20 | 102.00 | 102.00 | 5,151 |
Dec 21, 2023 | 98.90 | 100.60 | 98.10 | 100.40 | 100.40 | 5,453 |
Dec 20, 2023 | 98.90 | 99.60 | 98.30 | 99.10 | 99.10 | 5,760 |
Dec 19, 2023 | 99.60 | 100.20 | 99.00 | 99.00 | 99.00 | 3,663 |
Dec 18, 2023 | 100.60 | 101.20 | 99.30 | 99.30 | 99.30 | 4,949 |
Dec 15, 2023 | 99.50 | 102.80 | 99.00 | 101.00 | 101.00 | 12,842 |
Dec 14, 2023 | 99.00 | 100.00 | 98.30 | 98.40 | 98.40 | 5,558 |
Dec 13, 2023 | 97.00 | 99.50 | 97.00 | 98.40 | 98.40 | 5,571 |
Dec 12, 2023 | 97.20 | 98.00 | 96.40 | 98.00 | 98.00 | 3,168 |
Dec 11, 2023 | 96.80 | 97.00 | 95.40 | 96.70 | 96.70 | 6,006 |
Dec 8, 2023 | 98.40 | 98.60 | 96.40 | 96.60 | 96.60 | 7,463 |
Dec 7, 2023 | 99.00 | 100.40 | 98.10 | 98.50 | 98.50 | 13,189 |
Dec 6, 2023 | 99.20 | 99.20 | 98.10 | 99.00 | 99.00 | 3,084 |
Dec 5, 2023 | 97.50 | 99.90 | 97.50 | 99.20 | 99.20 | 4,410 |
Dec 4, 2023 | 97.90 | 99.30 | 97.90 | 98.50 | 98.50 | 5,215 |
Dec 1, 2023 | 100.00 | 100.00 | 97.80 | 98.40 | 98.40 | 2,431 |
Nov 30, 2023 | 99.80 | 99.80 | 97.40 | 98.00 | 98.00 | 6,899 |
Nov 29, 2023 | 98.40 | 100.40 | 98.40 | 99.20 | 99.20 | 3,714 |
Nov 28, 2023 | 98.50 | 98.50 | 97.00 | 98.00 | 98.00 | 2,542 |
Nov 27, 2023 | 96.00 | 99.10 | 96.00 | 98.00 | 98.00 | 4,658 |
Nov 24, 2023 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 2,718 |
Nov 23, 2023 | 95.60 | 96.00 | 95.00 | 95.50 | 95.50 | 2,488 |
Nov 22, 2023 | 95.30 | 96.00 | 95.20 | 95.20 | 95.20 | 3,701 |
Nov 21, 2023 | 96.00 | 96.50 | 95.20 | 95.60 | 95.60 | 4,142 |
Nov 20, 2023 | 95.90 | 96.40 | 95.20 | 96.10 | 96.10 | 5,123 |
Nov 17, 2023 | 93.20 | 96.00 | 93.20 | 96.00 | 96.00 | 6,271 |
Nov 16, 2023 | 94.70 | 94.70 | 92.50 | 92.50 | 92.50 | 2,571 |
Nov 15, 2023 | 93.20 | 96.70 | 93.20 | 94.90 | 94.90 | 4,856 |
Nov 14, 2023 | 90.00 | 92.90 | 90.00 | 92.80 | 92.80 | 8,805 |
Nov 13, 2023 | 90.70 | 91.00 | 90.20 | 90.60 | 90.60 | 3,042 |
Nov 10, 2023 | 90.80 | 91.00 | 89.90 | 90.70 | 90.70 | 3,178 |
Nov 9, 2023 | 90.20 | 91.10 | 90.20 | 91.00 | 91.00 | 5,755 |
Nov 8, 2023 | 88.10 | 90.40 | 87.90 | 90.40 | 90.40 | 3,187 |
Nov 7, 2023 | 88.90 | 89.50 | 87.20 | 88.10 | 88.10 | 3,252 |
Nov 6, 2023 | 89.60 | 92.00 | 89.20 | 89.50 | 89.50 | 3,697 |
Nov 3, 2023 | 89.40 | 89.50 | 89.00 | 89.10 | 89.10 | 2,190 |
Nov 2, 2023 | 87.10 | 89.00 | 87.10 | 88.30 | 88.30 | 3,661 |
Nov 1, 2023 | 86.10 | 87.20 | 85.10 | 87.10 | 87.10 | 5,796 |
Oct 31, 2023 | 86.10 | 86.20 | 85.60 | 85.70 | 85.70 | 2,740 |
Oct 30, 2023 | 87.60 | 87.60 | 84.90 | 85.60 | 85.60 | 3,804 |
Oct 27, 2023 | 86.70 | 87.20 | 85.50 | 87.20 | 87.20 | 3,489 |
Oct 26, 2023 | 88.30 | 88.90 | 86.70 | 86.70 | 86.70 | 4,808 |
Oct 25, 2023 | 87.30 | 87.70 | 86.30 | 87.30 | 87.30 | 3,271 |
Oct 24, 2023 | 85.80 | 87.20 | 85.80 | 87.20 | 87.20 | 2,915 |
Oct 23, 2023 | 83.60 | 85.20 | 83.60 | 85.20 | 85.20 | 7,494 |
Oct 20, 2023 | 86.50 | 86.60 | 84.40 | 84.40 | 84.40 | 2,871 |
Oct 19, 2023 | 87.00 | 87.30 | 87.00 | 87.30 | 87.30 | 527 |
Oct 18, 2023 | 88.60 | 88.80 | 86.90 | 87.00 | 87.00 | 2,992 |
Oct 17, 2023 | 88.60 | 88.60 | 87.80 | 88.00 | 88.00 | 2,966 |
Oct 16, 2023 | 89.20 | 89.20 | 87.50 | 88.50 | 88.50 | 2,301 |
Oct 13, 2023 | 89.40 | 89.70 | 88.90 | 88.90 | 88.90 | 3,188 |
Oct 12, 2023 | 90.20 | 90.30 | 89.20 | 89.80 | 89.80 | 2,468 |
Oct 11, 2023 | 89.60 | 90.30 | 88.90 | 89.50 | 89.50 | 5,950 |
Oct 10, 2023 | 89.90 | 90.40 | 89.10 | 89.20 | 89.20 | 3,226 |
Oct 9, 2023 | 89.10 | 89.50 | 88.90 | 88.90 | 88.90 | 3,887 |
Oct 6, 2023 | 88.90 | 90.10 | 88.90 | 90.00 | 90.00 | 2,445 |
Oct 5, 2023 | 88.80 | 89.60 | 88.80 | 89.00 | 89.00 | - |
Oct 4, 2023 | 91.80 | 91.80 | 88.00 | 88.80 | 88.80 | 4,691 |
Oct 3, 2023 | 89.90 | 93.70 | 89.90 | 92.60 | 92.60 | 4,547 |
Oct 2, 2023 | 88.10 | 90.70 | 88.10 | 89.90 | 89.90 | 3,401 |
Sep 29, 2023 | 89.00 | 90.50 | 88.00 | 88.10 | 88.10 | 5,489 |
Sep 28, 2023 | 87.00 | 88.80 | 87.00 | 88.60 | 88.60 | 3,098 |
Sep 27, 2023 | 86.70 | 87.30 | 86.40 | 87.20 | 87.20 | 1,526 |
Sep 26, 2023 | 86.50 | 86.60 | 85.90 | 86.00 | 86.00 | 4,783 |
Sep 25, 2023 | 87.80 | 88.30 | 85.80 | 86.30 | 86.30 | 3,176 |
Sep 22, 2023 | 88.20 | 89.00 | 87.20 | 88.40 | 88.40 | 2,126 |
Sep 21, 2023 | 88.50 | 89.10 | 88.20 | 88.50 | 88.50 | 3,291 |
Sep 20, 2023 | 88.10 | 89.00 | 88.00 | 88.40 | 88.40 | 2,482 |
Sep 19, 2023 | 87.80 | 88.80 | 87.80 | 88.10 | 88.10 | 2,835 |
Sep 18, 2023 | 88.00 | 88.40 | 87.20 | 88.00 | 88.00 | 2,124 |
Sep 15, 2023 | 88.60 | 89.10 | 87.40 | 87.40 | 87.40 | 2,108 |
Sep 14, 2023 | 86.50 | 88.00 | 86.40 | 88.00 | 88.00 | 2,693 |
Sep 13, 2023 | 85.90 | 86.90 | 85.50 | 86.70 | 86.70 | 8,571 |
Sep 12, 2023 | 86.70 | 86.70 | 85.80 | 86.00 | 86.00 | 2,994 |
Sep 11, 2023 | 87.10 | 88.00 | 86.50 | 86.80 | 86.80 | 5,604 |
Sep 8, 2023 | 88.10 | 88.10 | 86.60 | 87.30 | 87.30 | 5,843 |
Sep 7, 2023 | 88.00 | 88.00 | 87.50 | 87.80 | 87.80 | 1,554 |
Sep 6, 2023 | 87.70 | 88.60 | 87.60 | 88.20 | 88.20 | 3,367 |
Sep 5, 2023 | 89.60 | 90.40 | 88.20 | 88.20 | 88.20 | 3,672 |
Sep 4, 2023 | 88.60 | 90.00 | 88.60 | 90.00 | 90.00 | 2,190 |
Sep 1, 2023 | 90.60 | 90.60 | 88.50 | 88.70 | 88.70 | 2,351 |
Aug 31, 2023 | 91.10 | 91.40 | 90.60 | 90.60 | 90.60 | 3,551 |
Aug 30, 2023 | 91.00 | 91.50 | 90.50 | 90.60 | 90.60 | 3,024 |
Aug 29, 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 1,203 |
Aug 28, 2023 | 88.90 | 89.30 | 88.00 | 89.30 | 89.30 | 3,048 |
Aug 25, 2023 | 87.00 | 88.80 | 87.00 | 88.30 | 88.30 | 2,455 |
Aug 24, 2023 | 87.50 | 88.30 | 86.80 | 87.10 | 87.10 | 2,249 |
Aug 23, 2023 | 88.40 | 88.40 | 87.40 | 87.40 | 87.40 | 1,663 |
Aug 22, 2023 | 88.10 | 89.10 | 88.10 | 88.30 | 88.30 | 2,075 |
Aug 21, 2023 | 89.20 | 89.20 | 87.80 | 87.80 | 87.80 | 1,733 |
Aug 18, 2023 | 90.20 | 90.50 | 88.50 | 88.60 | 88.60 | 3,060 |
Aug 17, 2023 | 89.40 | 91.10 | 89.40 | 90.50 | 90.50 | 2,721 |
Aug 16, 2023 | 89.30 | 90.20 | 89.20 | 90.00 | 90.00 | 1,595 |
Aug 15, 2023 | 92.10 | 92.10 | 89.00 | 89.00 | 89.00 | 2,391 |
Aug 14, 2023 | 91.00 | 92.30 | 90.00 | 91.60 | 91.60 | 1,926 |
Aug 11, 2023 | 90.90 | 91.80 | 89.60 | 90.70 | 90.70 | 3,423 |
Aug 10, 2023 | 91.80 | 92.70 | 91.20 | 91.20 | 91.20 | 2,358 |
Aug 9, 2023 | 93.50 | 94.00 | 91.80 | 91.80 | 91.80 | 2,234 |
Aug 8, 2023 | 92.80 | 93.90 | 92.80 | 93.50 | 93.50 | 1,958 |
Aug 7, 2023 | 94.30 | 94.90 | 93.10 | 93.40 | 93.40 | 2,393 |
Aug 4, 2023 | 93.00 | 94.90 | 92.70 | 94.90 | 94.90 | 2,035 |
Aug 3, 2023 | 93.40 | 94.00 | 92.80 | 92.80 | 92.80 | 3,117 |
Aug 2, 2023 | 92.80 | 95.10 | 92.30 | 93.70 | 93.70 | 3,872 |
Aug 1, 2023 | 93.80 | 94.50 | 93.30 | 93.30 | 93.30 | 2,507 |
Jul 31, 2023 | 94.00 | 95.00 | 93.70 | 94.00 | 94.00 | 3,452 |
Jul 28, 2023 | 95.10 | 95.10 | 94.00 | 94.40 | 94.40 | 2,300 |
Jul 27, 2023 | 93.70 | 95.20 | 93.70 | 94.90 | 94.90 | 2,848 |
Jul 26, 2023 | 94.00 | 94.00 | 92.80 | 93.70 | 93.70 | 3,651 |
Jul 25, 2023 | 95.70 | 95.70 | 93.30 | 93.70 | 93.70 | 2,255 |
Jul 24, 2023 | 96.10 | 96.50 | 95.30 | 95.30 | 95.30 | 2,905 |
Jul 21, 2023 | 96.00 | 96.40 | 95.70 | 96.30 | 96.30 | 1,915 |
Jul 20, 2023 | 95.50 | 96.60 | 95.00 | 95.50 | 95.50 | 3,010 |
Jul 19, 2023 | 96.00 | 96.50 | 94.80 | 94.90 | 94.90 | 3,880 |
Jul 18, 2023 | 95.70 | 96.50 | 95.10 | 96.30 | 96.30 | 4,526 |
Jul 17, 2023 | 97.50 | 98.00 | 95.60 | 95.90 | 95.90 | 2,954 |
Jul 14, 2023 | 98.10 | 99.00 | 97.10 | 97.50 | 97.50 | 2,627 |
Jul 13, 2023 | 98.00 | 99.30 | 97.10 | 98.20 | 98.20 | 5,025 |
Jul 12, 2023 | 95.70 | 98.00 | 95.60 | 97.50 | 97.50 | 6,943 |
Jul 11, 2023 | 94.40 | 95.80 | 93.40 | 95.70 | 95.70 | 6,339 |
Jul 10, 2023 | 93.80 | 94.90 | 93.30 | 93.70 | 93.70 | 4,550 |
Jul 7, 2023 | 95.20 | 95.70 | 94.10 | 94.40 | 94.40 | 6,230 |
Jul 6, 2023 | 95.00 | 96.00 | 94.30 | 95.40 | 95.40 | 15,287 |
Jul 5, 2023 | 92.20 | 94.90 | 91.60 | 92.20 | 92.20 | 14,962 |
Jul 4, 2023 | 92.60 | 94.60 | 92.50 | 92.50 | 92.50 | 11,664 |
Jul 3, 2023 | 94.80 | 95.10 | 92.90 | 92.90 | 92.90 | 7,937 |
Jun 30, 2023 | 89.00 | 91.60 | 88.80 | 91.20 | 91.20 | 5,286 |
Jun 29, 2023 | 88.80 | 90.00 | 88.80 | 89.10 | 89.10 | 2,988 |
Jun 28, 2023 | 89.30 | 90.10 | 88.60 | 89.20 | 89.20 | 5,772 |
Jun 27, 2023 | 86.00 | 89.60 | 86.00 | 89.30 | 89.30 | 6,838 |
Jun 26, 2023 | 82.70 | 85.90 | 82.20 | 85.90 | 85.90 | 9,454 |
Jun 23, 2023 | 82.40 | 83.10 | 82.10 | 83.00 | 83.00 | 2,745 |
Jun 22, 2023 | 82.70 | 82.90 | 82.10 | 82.80 | 82.80 | 1,438 |
Jun 21, 2023 | 83.40 | 83.40 | 82.30 | 82.40 | 82.40 | 1,794 |
Jun 20, 2023 | 85.40 | 85.40 | 83.30 | 83.30 | 83.30 | 5,694 |
Jun 19, 2023 | 84.20 | 86.30 | 83.10 | 85.90 | 85.90 | 8,540 |
Jun 16, 2023 | 85.80 | 86.00 | 84.10 | 84.10 | 84.10 | 4,246 |
Jun 15, 2023 | 86.30 | 86.40 | 85.00 | 85.70 | 85.70 | 1,290 |
Jun 14, 2023 | 86.00 | 87.40 | 85.50 | 86.60 | 86.60 | 4,533 |
Jun 13, 2023 | 87.50 | 88.00 | 86.60 | 86.60 | 86.60 | 5,371 |
Jun 12, 2023 | 87.40 | 88.00 | 87.40 | 87.80 | 87.80 | 2,757 |
Jun 9, 2023 | 88.00 | 88.00 | 87.10 | 87.60 | 87.60 | 1,764 |
Jun 8, 2023 | 2.45 Dividend | |||||
Jun 8, 2023 | 87.70 | 88.70 | 86.90 | 88.00 | 88.00 | 4,903 |
Jun 7, 2023 | 90.50 | 90.90 | 89.90 | 89.90 | 87.45 | 2,773 |
Jun 6, 2023 | 90.70 | 90.80 | 89.90 | 89.90 | 87.45 | 2,032 |
Jun 5, 2023 | 91.00 | 91.20 | 89.90 | 89.90 | 87.45 | 2,486 |
Jun 2, 2023 | 90.10 | 90.90 | 90.00 | 90.60 | 88.13 | 3,145 |
Jun 1, 2023 | 90.20 | 90.60 | 89.00 | 90.60 | 88.13 | 2,453 |
May 31, 2023 | 89.90 | 90.60 | 89.00 | 89.70 | 87.26 | 12,509 |
May 30, 2023 | 89.10 | 90.90 | 89.10 | 90.50 | 88.03 | 3,276 |
May 29, 2023 | 89.70 | 90.00 | 88.50 | 89.50 | 87.06 | 1,768 |
May 26, 2023 | 89.40 | 90.20 | 88.70 | 89.90 | 87.45 | 3,832 |
May 25, 2023 | 92.20 | 92.20 | 89.60 | 90.00 | 87.55 | 4,287 |
May 24, 2023 | 94.00 | 94.00 | 91.50 | 91.70 | 89.20 | 2,763 |
May 23, 2023 | 95.60 | 95.60 | 94.50 | 94.50 | 91.92 | 2,169 |
May 22, 2023 | 95.50 | 95.80 | 95.40 | 95.50 | 92.90 | 1,409 |
May 19, 2023 | 95.50 | 96.00 | 95.00 | 95.20 | 92.61 | 2,080 |
May 18, 2023 | 95.10 | 96.10 | 95.10 | 96.00 | 93.38 | 1,718 |
May 17, 2023 | 94.40 | 95.20 | 93.40 | 94.70 | 92.12 | 2,509 |
May 16, 2023 | 94.20 | 95.00 | 93.70 | 94.30 | 91.73 | 1,776 |
May 15, 2023 | 96.50 | 96.50 | 94.10 | 94.60 | 92.02 | 2,388 |
May 12, 2023 | 95.60 | 96.00 | 95.20 | 96.00 | 93.38 | 2,122 |
May 11, 2023 | 94.90 | 95.60 | 94.40 | 95.40 | 92.80 | 3,410 |
May 10, 2023 | 94.70 | 95.00 | 94.30 | 94.30 | 91.73 | 1,234 |
May 9, 2023 | 95.40 | 95.70 | 94.10 | 95.20 | 92.61 | 3,825 |
May 8, 2023 | 96.00 | 96.60 | 95.10 | 95.60 | 92.99 | 2,937 |
May 5, 2023 | 95.20 | 96.10 | 95.00 | 96.10 | 93.48 | 2,103 |
May 4, 2023 | 94.20 | 94.60 | 93.70 | 94.60 | 92.02 | 1,954 |
May 3, 2023 | 94.00 | 94.80 | 93.60 | 94.80 | 92.22 | 1,977 |
May 2, 2023 | 93.40 | 94.80 | 93.20 | 94.20 | 91.63 | 3,763 |
Apr 28, 2023 | 93.20 | 93.70 | 92.20 | 93.40 | 90.85 | 6,535 |
Apr 27, 2023 | 94.40 | 94.40 | 92.20 | 92.60 | 90.08 | 3,885 |
Apr 26, 2023 | 93.80 | 94.30 | 92.50 | 94.20 | 91.63 | 4,094 |
Apr 25, 2023 | 95.10 | 95.20 | 94.00 | 94.40 | 91.83 | 2,560 |
Apr 24, 2023 | 95.80 | 96.40 | 94.80 | 94.80 | 92.22 | 1,235 |
Apr 21, 2023 | 96.10 | 96.40 | 95.80 | 96.10 | 93.48 | 1,792 |
Apr 20, 2023 | 96.00 | 96.30 | 94.80 | 96.00 | 93.38 | 2,380 |
Apr 19, 2023 | 95.50 | 96.50 | 94.80 | 95.70 | 93.09 | 5,614 |