XETRA - Delayed Quote • EUR
Drägerwerk AG & Co. KGaA (DRW8.DE)
At close: April 26 at 5:35 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 26, 2024 | 43.70 | 43.70 | 42.20 | 42.20 | 42.20 | 3,081 |
Apr 25, 2024 | 44.00 | 44.20 | 43.00 | 43.70 | 43.70 | 2,979 |
Apr 24, 2024 | 44.00 | 44.30 | 43.70 | 43.70 | 43.70 | 1,007 |
Apr 23, 2024 | 44.30 | 44.30 | 43.90 | 43.90 | 43.90 | 224 |
Apr 22, 2024 | 44.30 | 44.40 | 43.90 | 44.30 | 44.30 | 1,859 |
Apr 19, 2024 | 44.20 | 44.60 | 43.60 | 44.00 | 44.00 | 2,112 |
Apr 18, 2024 | 44.20 | 44.20 | 43.40 | 44.00 | 44.00 | 2,533 |
Apr 17, 2024 | 44.40 | 44.60 | 44.10 | 44.60 | 44.60 | 693 |
Apr 16, 2024 | 43.60 | 44.70 | 43.60 | 44.40 | 44.40 | 1,592 |
Apr 15, 2024 | 46.00 | 46.00 | 42.60 | 44.00 | 44.00 | 2,492 |
Apr 12, 2024 | 45.60 | 46.40 | 45.50 | 45.80 | 45.80 | 640 |
Apr 11, 2024 | 45.30 | 46.20 | 45.30 | 46.10 | 46.10 | 874 |
Apr 10, 2024 | 45.20 | 46.10 | 44.80 | 45.10 | 45.10 | 2,320 |
Apr 9, 2024 | 45.30 | 46.30 | 45.30 | 45.90 | 45.90 | 5,211 |
Apr 8, 2024 | 45.90 | 46.30 | 45.50 | 45.50 | 45.50 | 1,181 |
Apr 5, 2024 | 45.00 | 46.10 | 44.90 | 46.10 | 46.10 | 3,705 |
Apr 4, 2024 | 45.20 | 45.90 | 45.20 | 45.80 | 45.80 | 1,271 |
Apr 3, 2024 | 45.00 | 45.60 | 45.00 | 45.20 | 45.20 | 3,028 |
Apr 2, 2024 | 44.90 | 45.70 | 44.90 | 45.20 | 45.20 | 481 |
Mar 28, 2024 | 45.80 | 45.80 | 45.00 | 45.30 | 45.30 | 847 |
Mar 27, 2024 | 45.90 | 46.00 | 44.90 | 45.50 | 45.50 | 1,176 |
Mar 26, 2024 | 45.50 | 45.80 | 45.30 | 45.40 | 45.40 | 4,991 |
Mar 25, 2024 | 45.40 | 45.50 | 44.60 | 45.30 | 45.30 | 4,621 |
Mar 22, 2024 | 44.20 | 45.20 | 44.20 | 45.00 | 45.00 | 917 |
Mar 21, 2024 | 44.80 | 44.80 | 44.30 | 44.40 | 44.40 | 129 |
Mar 20, 2024 | 44.70 | 44.80 | 44.30 | 44.70 | 44.70 | 554 |
Mar 19, 2024 | 45.20 | 45.20 | 44.40 | 45.00 | 45.00 | 332 |
Mar 18, 2024 | 44.50 | 45.20 | 44.50 | 45.20 | 45.20 | 580 |
Mar 15, 2024 | 45.00 | 45.50 | 44.40 | 44.40 | 44.40 | 3,373 |
Mar 14, 2024 | 46.00 | 46.00 | 45.30 | 45.80 | 45.80 | 1,366 |
Mar 13, 2024 | 45.60 | 46.10 | 45.00 | 46.00 | 46.00 | 3,229 |
Mar 12, 2024 | 44.90 | 45.70 | 43.90 | 45.50 | 45.50 | 3,674 |
Mar 11, 2024 | 42.70 | 44.30 | 42.70 | 44.30 | 44.30 | 3,311 |
Mar 8, 2024 | 41.90 | 43.00 | 41.80 | 42.90 | 42.90 | 8,622 |
Mar 7, 2024 | 41.80 | 42.50 | 41.60 | 42.00 | 42.00 | 4,048 |
Mar 6, 2024 | 40.50 | 40.90 | 39.70 | 40.10 | 40.10 | 2,223 |
Mar 5, 2024 | 40.50 | 40.90 | 40.50 | 40.80 | 40.80 | 785 |
Mar 4, 2024 | 40.90 | 41.00 | 40.90 | 40.90 | 40.90 | 919 |
Mar 1, 2024 | 41.80 | 41.80 | 40.90 | 41.30 | 41.30 | 923 |
Feb 29, 2024 | 41.70 | 41.70 | 41.20 | 41.20 | 41.20 | 5,095 |
Feb 28, 2024 | 41.30 | 41.90 | 41.10 | 41.60 | 41.60 | 1,154 |
Feb 27, 2024 | 41.30 | 41.60 | 41.20 | 41.30 | 41.30 | 545 |
Feb 26, 2024 | 41.50 | 42.00 | 41.10 | 41.30 | 41.30 | 2,284 |
Feb 23, 2024 | 41.60 | 41.60 | 41.30 | 41.30 | 41.30 | 523 |
Feb 22, 2024 | 41.80 | 42.00 | 41.30 | 41.30 | 41.30 | 324 |
Feb 21, 2024 | 42.00 | 42.50 | 41.50 | 42.50 | 42.50 | 1,884 |
Feb 20, 2024 | 41.20 | 42.10 | 41.20 | 42.10 | 42.10 | 112 |
Feb 19, 2024 | 41.50 | 42.20 | 41.40 | 41.60 | 41.60 | 604 |
Feb 16, 2024 | 41.60 | 41.70 | 41.10 | 41.70 | 41.70 | 1,230 |
Feb 15, 2024 | 42.30 | 42.30 | 40.50 | 41.60 | 41.60 | 1,534 |
Feb 14, 2024 | 41.10 | 41.80 | 40.60 | 41.20 | 41.20 | 2,698 |
Feb 13, 2024 | 41.50 | 41.60 | 41.10 | 41.20 | 41.20 | 1,275 |
Feb 12, 2024 | 41.60 | 41.60 | 41.50 | 41.50 | 41.50 | 543 |
Feb 9, 2024 | 42.00 | 42.00 | 41.50 | 41.80 | 41.80 | 588 |
Feb 8, 2024 | 42.00 | 42.00 | 41.60 | 42.00 | 42.00 | 1,661 |
Feb 7, 2024 | 42.00 | 42.00 | 41.10 | 41.80 | 41.80 | 3,361 |
Feb 6, 2024 | 41.90 | 42.00 | 40.80 | 42.00 | 42.00 | 1,003 |
Feb 5, 2024 | 41.90 | 42.30 | 41.70 | 42.20 | 42.20 | 1,335 |
Feb 2, 2024 | 41.70 | 42.20 | 41.60 | 41.80 | 41.80 | 1,641 |
Feb 1, 2024 | 41.70 | 42.20 | 41.50 | 42.20 | 42.20 | 826 |
Jan 31, 2024 | 41.80 | 42.30 | 41.80 | 42.00 | 42.00 | 860 |
Jan 30, 2024 | 42.80 | 43.10 | 41.90 | 42.10 | 42.10 | 3,132 |
Jan 29, 2024 | 42.40 | 42.40 | 42.10 | 42.10 | 42.10 | 2,130 |
Jan 26, 2024 | 43.20 | 43.20 | 42.50 | 42.70 | 42.70 | 338 |
Jan 25, 2024 | 43.10 | 43.10 | 41.20 | 42.00 | 42.00 | 3,100 |
Jan 24, 2024 | 43.70 | 43.70 | 43.20 | 43.40 | 43.40 | 640 |
Jan 23, 2024 | 44.50 | 45.20 | 43.80 | 44.00 | 44.00 | 3,073 |
Jan 22, 2024 | 45.40 | 45.40 | 44.10 | 45.20 | 45.20 | 292 |
Jan 19, 2024 | 45.50 | 45.50 | 44.70 | 45.00 | 45.00 | 1,875 |
Jan 18, 2024 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | 295 |
Jan 17, 2024 | 44.50 | 45.40 | 44.50 | 45.00 | 45.00 | 174 |
Jan 16, 2024 | 44.50 | 45.90 | 44.50 | 45.00 | 45.00 | 4,129 |
Jan 15, 2024 | 45.00 | 45.20 | 44.90 | 44.90 | 44.90 | 1,270 |
Jan 12, 2024 | 45.10 | 45.80 | 44.50 | 44.80 | 44.80 | 5,667 |
Jan 11, 2024 | 45.50 | 45.80 | 44.80 | 44.80 | 44.80 | 580 |
Jan 10, 2024 | 46.20 | 46.20 | 45.10 | 45.50 | 45.50 | 1,103 |
Jan 9, 2024 | 46.00 | 46.20 | 45.70 | 46.00 | 46.00 | 1,086 |
Jan 8, 2024 | 44.80 | 46.60 | 44.80 | 46.00 | 46.00 | 4,466 |
Jan 5, 2024 | 43.60 | 44.50 | 43.40 | 44.30 | 44.30 | 1,237 |
Jan 4, 2024 | 44.30 | 44.50 | 43.60 | 44.50 | 44.50 | 759 |
Jan 3, 2024 | 44.60 | 45.80 | 44.60 | 44.80 | 44.80 | 1,272 |
Jan 2, 2024 | 44.10 | 44.70 | 44.10 | 44.30 | 44.30 | 1,201 |
Dec 29, 2023 | 43.90 | 44.70 | 43.90 | 44.70 | 44.70 | 140 |
Dec 28, 2023 | 44.30 | 44.30 | 43.10 | 44.00 | 44.00 | 3,698 |
Dec 27, 2023 | 44.00 | 44.20 | 43.30 | 44.00 | 44.00 | 2,126 |
Dec 22, 2023 | 43.40 | 44.60 | 43.30 | 44.20 | 44.20 | 6,262 |
Dec 21, 2023 | 42.60 | 43.40 | 42.40 | 43.00 | 43.00 | 1,400 |
Dec 20, 2023 | 42.60 | 42.60 | 42.30 | 42.60 | 42.60 | 1,585 |
Dec 19, 2023 | 42.90 | 43.30 | 41.70 | 42.50 | 42.50 | 2,350 |
Dec 18, 2023 | 44.40 | 44.40 | 40.90 | 42.90 | 42.90 | 4,116 |
Dec 15, 2023 | 44.20 | 44.90 | 43.90 | 44.10 | 44.10 | 5,683 |
Dec 14, 2023 | 44.10 | 45.20 | 43.80 | 43.90 | 43.90 | 2,957 |
Dec 13, 2023 | 41.20 | 44.10 | 41.00 | 44.10 | 44.10 | 10,231 |
Dec 12, 2023 | 41.50 | 42.10 | 41.20 | 41.60 | 41.60 | 1,620 |
Dec 11, 2023 | 42.30 | 42.30 | 40.80 | 41.80 | 41.80 | 2,084 |
Dec 8, 2023 | 41.60 | 42.60 | 41.20 | 42.60 | 42.60 | 1,272 |
Dec 7, 2023 | 43.00 | 43.70 | 41.10 | 41.50 | 41.50 | 9,158 |
Dec 6, 2023 | 44.20 | 44.30 | 43.30 | 43.80 | 43.80 | 951 |
Dec 5, 2023 | 44.40 | 45.40 | 44.30 | 44.70 | 44.70 | 562 |
Dec 4, 2023 | 45.20 | 45.20 | 44.00 | 44.60 | 44.60 | 2,448 |
Dec 1, 2023 | 45.50 | 45.50 | 44.90 | 45.20 | 45.20 | 709 |
Nov 30, 2023 | 44.70 | 45.20 | 44.00 | 44.70 | 44.70 | 972 |
Nov 29, 2023 | 45.10 | 46.00 | 45.00 | 45.50 | 45.50 | 1,125 |
Nov 28, 2023 | 44.40 | 45.80 | 44.10 | 45.60 | 45.60 | 4,104 |
Nov 27, 2023 | 44.10 | 44.90 | 44.00 | 44.90 | 44.90 | 1,225 |
Nov 24, 2023 | 44.90 | 44.90 | 44.30 | 44.40 | 44.40 | 793 |
Nov 23, 2023 | 45.10 | 45.60 | 44.70 | 45.60 | 45.60 | 1,025 |
Nov 22, 2023 | 44.40 | 45.00 | 43.40 | 45.00 | 45.00 | 1,793 |
Nov 21, 2023 | 46.60 | 46.80 | 44.30 | 44.30 | 44.30 | 2,891 |
Nov 20, 2023 | 47.00 | 47.40 | 46.40 | 47.30 | 47.30 | 1,423 |
Nov 17, 2023 | 47.40 | 47.50 | 46.80 | 46.80 | 46.80 | 2,255 |
Nov 16, 2023 | 46.70 | 47.00 | 46.20 | 46.60 | 46.60 | 2,102 |
Nov 15, 2023 | 46.50 | 46.50 | 45.50 | 46.10 | 46.10 | 1,035 |
Nov 14, 2023 | 44.60 | 46.30 | 44.60 | 46.30 | 46.30 | 2,760 |
Nov 13, 2023 | 45.80 | 45.90 | 45.00 | 45.40 | 45.40 | 2,277 |
Nov 10, 2023 | 45.50 | 46.10 | 45.20 | 46.10 | 46.10 | 963 |
Nov 9, 2023 | 44.90 | 45.50 | 44.90 | 45.50 | 45.50 | 602 |
Nov 8, 2023 | 44.40 | 44.80 | 44.10 | 44.80 | 44.80 | 425 |
Nov 7, 2023 | 44.00 | 44.70 | 43.50 | 44.70 | 44.70 | 764 |
Nov 6, 2023 | 44.50 | 44.70 | 43.70 | 44.20 | 44.20 | 1,256 |
Nov 3, 2023 | 43.90 | 44.60 | 43.90 | 44.20 | 44.20 | 1,433 |
Nov 2, 2023 | 42.80 | 44.00 | 42.70 | 44.00 | 44.00 | 3,843 |
Nov 1, 2023 | 42.60 | 42.60 | 41.60 | 41.80 | 41.80 | 1,238 |
Oct 31, 2023 | 42.10 | 42.50 | 41.80 | 42.50 | 42.50 | 702 |
Oct 30, 2023 | 41.70 | 42.40 | 41.50 | 41.50 | 41.50 | 1,853 |
Oct 27, 2023 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 50 |
Oct 26, 2023 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 26 |
Oct 25, 2023 | 42.00 | 42.00 | 41.40 | 42.00 | 42.00 | 590 |
Oct 24, 2023 | 42.00 | 42.50 | 41.50 | 42.00 | 42.00 | 827 |
Oct 23, 2023 | 43.10 | 43.10 | 42.00 | 42.40 | 42.40 | 1,562 |
Oct 20, 2023 | 42.80 | 42.80 | 41.60 | 42.30 | 42.30 | 4,122 |
Oct 19, 2023 | 43.20 | 43.20 | 42.20 | 42.80 | 42.80 | 1,045 |
Oct 18, 2023 | 42.80 | 43.10 | 41.90 | 43.10 | 43.10 | 3,017 |
Oct 17, 2023 | 41.20 | 44.50 | 41.20 | 42.60 | 42.60 | 12,658 |
Oct 16, 2023 | 39.20 | 39.70 | 38.30 | 39.30 | 39.30 | 890 |
Oct 13, 2023 | 39.50 | 39.70 | 39.00 | 39.20 | 39.20 | 1,912 |
Oct 12, 2023 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 33 |
Oct 11, 2023 | 39.00 | 40.00 | 38.90 | 39.40 | 39.40 | 756 |
Oct 10, 2023 | 38.80 | 39.50 | 38.20 | 39.00 | 39.00 | 1,826 |
Oct 9, 2023 | 39.50 | 39.50 | 38.60 | 39.20 | 39.20 | 1,415 |
Oct 6, 2023 | 38.10 | 39.90 | 38.10 | 39.90 | 39.90 | 2,196 |
Oct 5, 2023 | 38.20 | 39.30 | 38.20 | 38.70 | 38.70 | 1,950 |
Oct 4, 2023 | 38.00 | 38.40 | 37.80 | 38.40 | 38.40 | 2,660 |
Oct 3, 2023 | 37.90 | 38.20 | 37.50 | 38.10 | 38.10 | 1,233 |
Oct 2, 2023 | 38.20 | 38.70 | 38.00 | 38.00 | 38.00 | 2,442 |
Sep 29, 2023 | 38.10 | 38.40 | 38.00 | 38.00 | 38.00 | 728 |
Sep 28, 2023 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | 601 |
Sep 27, 2023 | 38.20 | 38.80 | 38.00 | 38.00 | 38.00 | 3,679 |
Sep 26, 2023 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | 1,593 |
Sep 25, 2023 | 38.40 | 39.10 | 38.30 | 38.80 | 38.80 | 2,663 |
Sep 22, 2023 | 38.50 | 38.60 | 38.10 | 38.10 | 38.10 | 1,378 |
Sep 21, 2023 | 38.20 | 39.60 | 38.20 | 38.90 | 38.90 | 524 |
Sep 20, 2023 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | 600 |
Sep 19, 2023 | 39.20 | 39.70 | 39.20 | 39.60 | 39.60 | 731 |
Sep 18, 2023 | 40.30 | 40.30 | 39.20 | 39.20 | 39.20 | 1,537 |
Sep 15, 2023 | 40.70 | 40.90 | 39.70 | 40.20 | 40.20 | 2,829 |
Sep 14, 2023 | 39.70 | 40.40 | 39.50 | 40.40 | 40.40 | 8,161 |
Sep 13, 2023 | 39.70 | 40.00 | 39.40 | 39.80 | 39.80 | 1,289 |
Sep 12, 2023 | 39.50 | 39.80 | 39.40 | 39.50 | 39.50 | 1,945 |
Sep 11, 2023 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | - |
Sep 8, 2023 | 39.00 | 39.10 | 38.80 | 39.00 | 39.00 | 621 |
Sep 7, 2023 | 38.40 | 39.50 | 38.40 | 39.40 | 39.40 | 2,443 |
Sep 6, 2023 | 39.00 | 39.20 | 38.10 | 38.10 | 38.10 | 2,137 |
Sep 5, 2023 | 38.70 | 39.20 | 38.40 | 39.20 | 39.20 | 4,354 |
Sep 4, 2023 | 38.60 | 39.20 | 38.40 | 39.10 | 39.10 | 5,464 |
Sep 1, 2023 | 38.40 | 39.00 | 38.00 | 39.00 | 39.00 | 3,922 |
Aug 31, 2023 | 38.00 | 38.20 | 37.50 | 38.00 | 38.00 | 54,935 |
Aug 30, 2023 | 38.20 | 38.30 | 37.50 | 38.00 | 38.00 | 11,969 |
Aug 29, 2023 | 38.10 | 38.20 | 37.60 | 38.20 | 38.20 | 3,077 |
Aug 28, 2023 | 37.60 | 38.50 | 37.60 | 38.50 | 38.50 | 5,810 |
Aug 25, 2023 | 37.70 | 38.10 | 37.50 | 37.50 | 37.50 | 2,745 |
Aug 24, 2023 | 39.00 | 39.00 | 37.40 | 38.00 | 38.00 | 3,385 |
Aug 23, 2023 | 38.90 | 39.10 | 38.70 | 38.70 | 38.70 | 1,924 |
Aug 22, 2023 | 37.30 | 39.30 | 37.30 | 39.30 | 39.30 | 6,209 |
Aug 21, 2023 | 37.50 | 37.80 | 37.20 | 37.40 | 37.40 | 3,085 |
Aug 18, 2023 | 38.30 | 38.70 | 36.40 | 37.30 | 37.30 | 3,832 |
Aug 17, 2023 | 38.20 | 38.60 | 38.00 | 38.30 | 38.30 | 4,020 |
Aug 16, 2023 | 38.70 | 39.50 | 38.40 | 38.60 | 38.60 | 5,060 |
Aug 15, 2023 | 39.40 | 39.60 | 39.00 | 39.00 | 39.00 | 3,393 |
Aug 14, 2023 | 39.90 | 39.90 | 38.50 | 39.20 | 39.20 | 4,483 |
Aug 11, 2023 | 40.10 | 40.10 | 38.50 | 38.90 | 38.90 | 6,761 |
Aug 10, 2023 | 39.50 | 40.10 | 39.50 | 39.80 | 39.80 | 1,444 |
Aug 9, 2023 | 40.10 | 40.40 | 39.10 | 39.10 | 39.10 | 4,971 |
Aug 8, 2023 | 40.00 | 40.30 | 39.60 | 39.70 | 39.70 | 3,286 |
Aug 7, 2023 | 39.50 | 40.20 | 39.30 | 39.70 | 39.70 | 4,018 |
Aug 4, 2023 | 39.30 | 40.20 | 39.30 | 39.80 | 39.80 | 1,840 |
Aug 3, 2023 | 39.50 | 39.60 | 39.30 | 39.30 | 39.30 | 685 |
Aug 2, 2023 | 39.00 | 39.90 | 39.00 | 39.60 | 39.60 | 1,920 |
Aug 1, 2023 | 41.50 | 41.50 | 39.90 | 39.90 | 39.90 | 1,133 |
Jul 31, 2023 | 40.70 | 41.10 | 40.40 | 40.40 | 40.40 | 1,542 |
Jul 28, 2023 | 41.00 | 41.10 | 40.50 | 40.50 | 40.50 | 2,551 |
Jul 27, 2023 | 40.60 | 40.90 | 40.30 | 40.70 | 40.70 | 2,280 |
Jul 26, 2023 | 40.40 | 40.60 | 40.10 | 40.10 | 40.10 | 1,832 |
Jul 25, 2023 | 40.00 | 40.70 | 39.50 | 40.10 | 40.10 | 7,476 |
Jul 24, 2023 | 40.00 | 41.30 | 40.00 | 40.40 | 40.40 | 2,573 |
Jul 21, 2023 | 40.00 | 41.10 | 39.90 | 40.00 | 40.00 | 2,577 |
Jul 20, 2023 | 40.30 | 40.80 | 39.20 | 40.00 | 40.00 | 4,988 |
Jul 19, 2023 | 40.40 | 40.40 | 39.80 | 40.00 | 40.00 | 1,099 |
Jul 18, 2023 | 40.20 | 40.20 | 39.90 | 40.00 | 40.00 | 2,777 |
Jul 17, 2023 | 40.40 | 40.60 | 39.70 | 40.40 | 40.40 | 1,458 |
Jul 14, 2023 | 40.40 | 40.40 | 39.60 | 40.00 | 40.00 | 514 |
Jul 13, 2023 | 40.30 | 41.10 | 39.80 | 40.50 | 40.50 | 3,246 |
Jul 12, 2023 | 40.50 | 41.20 | 40.20 | 40.60 | 40.60 | 7,123 |
Jul 11, 2023 | 40.10 | 40.50 | 39.90 | 40.50 | 40.50 | 2,652 |
Jul 10, 2023 | 38.60 | 40.00 | 38.60 | 39.90 | 39.90 | 1,649 |
Jul 7, 2023 | 37.90 | 38.60 | 37.90 | 38.50 | 38.50 | 1,044 |
Jul 6, 2023 | 37.90 | 38.40 | 37.60 | 38.30 | 38.30 | 3,517 |
Jul 5, 2023 | 37.50 | 37.90 | 37.40 | 37.80 | 37.80 | 789 |
Jul 4, 2023 | 38.20 | 38.20 | 37.40 | 37.90 | 37.90 | 1,237 |
Jul 3, 2023 | 38.00 | 38.10 | 37.30 | 37.90 | 37.90 | 1,490 |
Jun 30, 2023 | 37.90 | 37.90 | 37.50 | 37.60 | 37.60 | 870 |
Jun 29, 2023 | 37.60 | 38.00 | 37.50 | 38.00 | 38.00 | 930 |
Jun 28, 2023 | 37.30 | 37.90 | 37.30 | 37.60 | 37.60 | 577 |
Jun 27, 2023 | 37.60 | 37.70 | 37.30 | 37.40 | 37.40 | 916 |
Jun 26, 2023 | 37.70 | 37.90 | 37.10 | 37.30 | 37.30 | 2,442 |
Jun 23, 2023 | 38.10 | 38.10 | 37.60 | 37.70 | 37.70 | 862 |
Jun 22, 2023 | 38.00 | 38.80 | 37.80 | 37.80 | 37.80 | 1,868 |
Jun 21, 2023 | 37.90 | 38.20 | 37.90 | 38.20 | 38.20 | 54 |
Jun 20, 2023 | 38.90 | 39.00 | 37.80 | 37.80 | 37.80 | 2,123 |
Jun 19, 2023 | 39.10 | 39.60 | 38.90 | 39.00 | 39.00 | 793 |
Jun 16, 2023 | 39.30 | 39.40 | 38.90 | 39.40 | 39.40 | 1,860 |
Jun 15, 2023 | 39.30 | 39.50 | 38.90 | 38.90 | 38.90 | 1,073 |
Jun 14, 2023 | 39.30 | 39.30 | 38.80 | 39.00 | 39.00 | 813 |
Jun 13, 2023 | 38.80 | 39.20 | 38.50 | 38.90 | 38.90 | 1,330 |
Jun 12, 2023 | 38.80 | 39.20 | 38.80 | 39.00 | 39.00 | 1,396 |
Jun 9, 2023 | 38.80 | 39.00 | 38.40 | 38.40 | 38.40 | 818 |
Jun 8, 2023 | 38.40 | 38.90 | 38.40 | 38.70 | 38.70 | 1,521 |
Jun 7, 2023 | 38.40 | 38.70 | 38.40 | 38.40 | 38.40 | 71 |
Jun 6, 2023 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 333 |
Jun 5, 2023 | 38.60 | 39.00 | 38.30 | 38.90 | 38.90 | 1,724 |
Jun 2, 2023 | 38.60 | 39.00 | 38.30 | 39.00 | 39.00 | 995 |
Jun 1, 2023 | 38.90 | 38.90 | 38.40 | 38.40 | 38.40 | 3,582 |
May 31, 2023 | 39.10 | 39.40 | 38.50 | 38.70 | 38.70 | 3,299 |
May 30, 2023 | 39.20 | 39.40 | 38.90 | 39.10 | 39.10 | 973 |
May 29, 2023 | 39.50 | 39.80 | 38.90 | 38.90 | 38.90 | 948 |
May 26, 2023 | 38.60 | 39.60 | 38.60 | 39.20 | 39.20 | 2,568 |
May 25, 2023 | 38.60 | 39.00 | 38.60 | 38.60 | 38.60 | 813 |
May 24, 2023 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | 2,610 |
May 23, 2023 | 39.30 | 39.30 | 38.90 | 39.10 | 39.10 | 38 |
May 22, 2023 | 39.10 | 39.10 | 38.50 | 39.10 | 39.10 | 3,092 |
May 19, 2023 | 39.30 | 39.50 | 39.10 | 39.10 | 39.10 | 466 |
May 18, 2023 | 39.30 | 39.60 | 39.30 | 39.30 | 39.30 | 412 |
May 17, 2023 | 39.50 | 39.50 | 39.10 | 39.20 | 39.20 | 601 |
May 16, 2023 | 39.80 | 40.30 | 39.60 | 40.10 | 40.10 | 1,519 |
May 15, 2023 | 39.80 | 40.20 | 39.20 | 39.60 | 39.60 | 3,854 |
May 12, 2023 | 40.00 | 40.00 | 39.20 | 39.50 | 39.50 | 514 |
May 11, 2023 | 39.10 | 40.00 | 39.10 | 39.60 | 39.60 | 3,314 |
May 10, 2023 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | 1,204 |
May 9, 2023 | 40.10 | 40.10 | 39.30 | 39.70 | 39.70 | 1,646 |
May 8, 2023 | 0.13 Dividend | |||||
May 8, 2023 | 40.00 | 40.70 | 39.70 | 40.40 | 40.40 | 1,823 |
May 5, 2023 | 40.70 | 40.90 | 40.00 | 40.80 | 40.67 | 649 |
May 4, 2023 | 40.30 | 40.60 | 39.40 | 40.60 | 40.47 | 888 |
May 3, 2023 | 40.90 | 40.90 | 40.20 | 40.40 | 40.27 | 289 |
May 2, 2023 | 41.70 | 41.70 | 40.60 | 40.60 | 40.47 | 963 |
Apr 28, 2023 | 42.40 | 42.40 | 41.70 | 41.80 | 41.67 | 2,807 |
Apr 27, 2023 | 40.60 | 42.30 | 40.60 | 41.70 | 41.57 | 2,161 |
Apr 26, 2023 | 40.90 | 41.10 | 40.50 | 40.80 | 40.67 | 2,909 |