Berlin - Delayed Quote • EUR
Deutsche Telekom AG (DTE.BE)
As of 8:00 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 23, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 960 |
Apr 22, 2024 | 21.17 | 21.57 | 21.17 | 21.57 | 21.57 | 960 |
Apr 19, 2024 | 20.68 | 21.17 | 20.68 | 21.17 | 21.17 | 3 |
Apr 18, 2024 | 20.90 | 20.96 | 20.90 | 20.92 | 20.92 | 551 |
Apr 17, 2024 | 20.83 | 20.90 | 20.83 | 20.90 | 20.90 | 10 |
Apr 16, 2024 | 20.97 | 21.21 | 20.85 | 20.88 | 20.88 | 816 |
Apr 15, 2024 | 21.10 | 21.20 | 21.05 | 21.10 | 21.10 | 1,461 |
Apr 12, 2024 | 21.27 | 21.38 | 21.18 | 21.18 | 21.18 | 1,230 |
Apr 11, 2024 | 0.77 Dividend | |||||
Apr 11, 2024 | 21.91 | 21.91 | 21.32 | 21.33 | 21.33 | 1,740 |
Apr 10, 2024 | 22.26 | 22.60 | 22.26 | 22.60 | 21.83 | 1,031 |
Apr 9, 2024 | 22.02 | 22.12 | 22.02 | 22.12 | 21.37 | 500 |
Apr 8, 2024 | 22.05 | 22.11 | 21.97 | 22.11 | 21.36 | 63 |
Apr 5, 2024 | 22.12 | 22.12 | 22.01 | 22.01 | 21.26 | 98 |
Apr 4, 2024 | 22.30 | 22.37 | 22.30 | 22.33 | 21.57 | 550 |
Apr 3, 2024 | 22.27 | 22.48 | 22.19 | 22.31 | 21.55 | 435 |
Apr 2, 2024 | 22.50 | 22.57 | 22.36 | 22.39 | 21.63 | 1,622 |
Mar 28, 2024 | 22.38 | 22.58 | 22.38 | 22.52 | 21.76 | 2,125 |
Mar 27, 2024 | 22.20 | 22.42 | 22.20 | 22.38 | 21.62 | 1,025 |
Mar 26, 2024 | 22.03 | 22.16 | 22.00 | 22.16 | 21.40 | 259 |
Mar 25, 2024 | 21.93 | 22.08 | 21.93 | 22.08 | 21.33 | 704 |
Mar 22, 2024 | 21.89 | 21.99 | 21.88 | 21.90 | 21.15 | 1,070 |
Mar 21, 2024 | 22.00 | 22.01 | 22.00 | 22.01 | 21.26 | 1 |
Mar 20, 2024 | 21.91 | 21.92 | 21.91 | 21.92 | 21.17 | 1,000 |
Mar 19, 2024 | 21.63 | 21.93 | 21.63 | 21.93 | 21.18 | 501 |
Mar 18, 2024 | 21.86 | 21.86 | 21.67 | 21.68 | 20.95 | 5,400 |
Mar 15, 2024 | 21.50 | 21.82 | 21.50 | 21.82 | 21.08 | 224 |
Mar 14, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.88 | - |
Mar 13, 2024 | 21.73 | 21.80 | 21.63 | 21.64 | 20.90 | 5,100 |
Mar 12, 2024 | 21.86 | 21.86 | 21.77 | 21.77 | 21.03 | 3 |
Mar 11, 2024 | 21.85 | 21.95 | 21.78 | 21.78 | 21.04 | 450 |
Mar 8, 2024 | 22.07 | 22.07 | 21.69 | 21.85 | 21.11 | 4,100 |
Mar 7, 2024 | 22.20 | 22.22 | 22.16 | 22.16 | 21.40 | 363 |
Mar 6, 2024 | 22.25 | 22.34 | 22.24 | 22.34 | 21.58 | 2,630 |
Mar 5, 2024 | 21.97 | 22.25 | 21.97 | 22.25 | 21.50 | 76 |
Mar 4, 2024 | 22.05 | 22.09 | 21.98 | 22.05 | 21.30 | 1,239 |
Mar 1, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.28 | 10 |
Feb 29, 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.26 | 4 |
Feb 28, 2024 | 22.16 | 22.16 | 21.98 | 21.98 | 21.23 | 161 |
Feb 27, 2024 | 22.02 | 22.17 | 21.99 | 22.17 | 21.41 | 1,417 |
Feb 26, 2024 | 22.06 | 22.09 | 22.01 | 22.08 | 21.33 | 968 |
Feb 23, 2024 | 22.34 | 22.42 | 21.85 | 21.93 | 21.19 | 1,265 |
Feb 22, 2024 | 22.27 | 22.40 | 22.27 | 22.37 | 21.61 | 680 |
Feb 21, 2024 | 22.26 | 22.26 | 22.22 | 22.22 | 21.46 | 55 |
Feb 20, 2024 | 22.27 | 22.30 | 22.20 | 22.26 | 21.51 | 1,255 |
Feb 19, 2024 | 22.19 | 22.28 | 22.19 | 22.24 | 21.48 | 1,624 |
Feb 16, 2024 | 22.17 | 22.18 | 22.17 | 22.18 | 21.42 | 1 |
Feb 15, 2024 | 22.14 | 22.14 | 22.02 | 22.02 | 21.27 | 1,080 |
Feb 14, 2024 | 22.20 | 22.20 | 22.16 | 22.16 | 21.40 | 222 |
Feb 13, 2024 | 22.18 | 22.40 | 22.18 | 22.32 | 21.56 | 679 |
Feb 12, 2024 | 22.25 | 22.30 | 22.16 | 22.30 | 21.54 | 266 |
Feb 9, 2024 | 22.15 | 22.19 | 22.15 | 22.16 | 21.40 | 168 |
Feb 8, 2024 | 22.33 | 22.33 | 22.15 | 22.16 | 21.40 | 4,161 |
Feb 7, 2024 | 22.61 | 22.70 | 22.35 | 22.35 | 21.59 | 307 |
Feb 6, 2024 | 22.63 | 22.66 | 22.61 | 22.61 | 21.84 | 70 |
Feb 5, 2024 | 22.68 | 22.69 | 22.59 | 22.66 | 21.88 | 635 |
Feb 2, 2024 | 22.83 | 22.83 | 22.67 | 22.75 | 21.97 | 370 |
Feb 1, 2024 | 22.64 | 22.74 | 22.64 | 22.69 | 21.92 | 69 |
Jan 31, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.03 | - |
Jan 30, 2024 | 23.06 | 23.09 | 22.90 | 22.90 | 22.12 | 69 |
Jan 29, 2024 | 23.00 | 23.01 | 22.92 | 22.92 | 22.14 | 905 |
Jan 26, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.10 | - |
Jan 25, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.43 | 400 |
Jan 24, 2024 | 23.30 | 23.30 | 23.27 | 23.27 | 22.48 | 137 |
Jan 23, 2024 | 23.31 | 23.31 | 23.24 | 23.27 | 22.48 | 401 |
Jan 22, 2024 | 23.03 | 23.28 | 23.03 | 23.28 | 22.49 | 384 |
Jan 19, 2024 | 22.90 | 23.01 | 22.90 | 23.00 | 22.22 | 417 |
Jan 18, 2024 | 22.75 | 22.87 | 22.70 | 22.81 | 22.03 | 267 |
Jan 17, 2024 | 22.64 | 22.72 | 22.60 | 22.72 | 21.94 | 306 |
Jan 16, 2024 | 22.57 | 22.80 | 22.57 | 22.79 | 22.01 | 860 |
Jan 15, 2024 | 22.53 | 22.64 | 22.53 | 22.64 | 21.87 | 812 |
Jan 12, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.67 | - |
Jan 11, 2024 | 22.59 | 22.59 | 22.45 | 22.45 | 21.69 | 310 |
Jan 10, 2024 | 22.44 | 22.60 | 22.44 | 22.50 | 21.73 | 788 |
Jan 9, 2024 | 22.57 | 22.57 | 22.51 | 22.51 | 21.74 | 63 |
Jan 8, 2024 | 22.40 | 22.52 | 22.24 | 22.52 | 21.76 | 46 |
Jan 5, 2024 | 22.33 | 22.50 | 22.33 | 22.50 | 21.73 | 5 |
Jan 4, 2024 | 22.29 | 22.49 | 22.29 | 22.42 | 21.65 | 595 |
Jan 3, 2024 | 21.95 | 22.33 | 21.95 | 22.33 | 21.57 | 1 |
Jan 2, 2024 | 21.75 | 22.02 | 21.75 | 22.02 | 21.27 | 782 |
Dec 29, 2023 | 21.58 | 21.67 | 21.58 | 21.67 | 20.93 | - |
Dec 28, 2023 | 21.67 | 21.67 | 21.61 | 21.61 | 20.87 | 135 |
Dec 27, 2023 | 21.76 | 21.86 | 21.57 | 21.57 | 20.84 | 800 |
Dec 22, 2023 | 21.61 | 21.82 | 21.61 | 21.75 | 21.01 | 843 |
Dec 21, 2023 | 21.57 | 21.62 | 21.57 | 21.62 | 20.88 | 401 |
Dec 20, 2023 | 21.45 | 21.64 | 21.45 | 21.64 | 20.90 | 35 |
Dec 19, 2023 | 21.54 | 21.54 | 21.36 | 21.47 | 20.74 | 1,770 |
Dec 18, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 20.80 | 70 |
Dec 15, 2023 | 21.72 | 21.72 | 21.61 | 21.61 | 20.88 | 120 |
Dec 14, 2023 | 22.67 | 22.67 | 21.76 | 21.76 | 21.02 | 6,052 |
Dec 13, 2023 | 22.74 | 22.74 | 22.52 | 22.52 | 21.75 | 195 |
Dec 12, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.03 | - |
Dec 11, 2023 | 22.59 | 22.82 | 22.59 | 22.82 | 22.04 | 30 |
Dec 8, 2023 | 22.59 | 22.60 | 22.55 | 22.60 | 21.83 | 315 |
Dec 7, 2023 | 22.55 | 22.56 | 22.55 | 22.55 | 21.78 | 155 |
Dec 6, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 21.83 | - |
Dec 5, 2023 | 22.31 | 22.64 | 22.31 | 22.64 | 21.86 | 495 |
Dec 4, 2023 | 22.24 | 22.34 | 22.24 | 22.32 | 21.55 | 912 |
Dec 1, 2023 | 22.01 | 22.20 | 22.01 | 22.20 | 21.44 | 200 |
Nov 30, 2023 | 21.92 | 22.02 | 21.92 | 21.99 | 21.24 | 46 |
Nov 29, 2023 | 21.86 | 21.98 | 21.86 | 21.98 | 21.23 | 1,300 |
Nov 28, 2023 | 21.92 | 21.92 | 21.80 | 21.80 | 21.06 | 1,980 |
Nov 27, 2023 | 21.81 | 22.02 | 21.81 | 21.92 | 21.18 | 272 |
Nov 24, 2023 | 21.77 | 21.82 | 21.77 | 21.79 | 21.05 | 1,005 |
Nov 23, 2023 | 21.67 | 21.81 | 21.67 | 21.81 | 21.06 | 642 |
Nov 22, 2023 | 21.51 | 21.70 | 21.51 | 21.67 | 20.94 | 258 |
Nov 21, 2023 | 21.67 | 21.67 | 21.42 | 21.42 | 20.70 | 487 |
Nov 20, 2023 | 21.54 | 21.68 | 21.52 | 21.57 | 20.84 | 783 |
Nov 17, 2023 | 21.39 | 21.54 | 21.39 | 21.54 | 20.81 | 478 |
Nov 16, 2023 | 21.44 | 21.45 | 21.40 | 21.40 | 20.67 | 234 |
Nov 15, 2023 | 21.55 | 21.55 | 21.23 | 21.37 | 20.64 | 190 |
Nov 14, 2023 | 21.57 | 21.57 | 21.40 | 21.40 | 20.67 | 90 |
Nov 13, 2023 | 21.47 | 21.60 | 21.47 | 21.58 | 20.84 | 574 |
Nov 10, 2023 | 21.42 | 21.61 | 21.42 | 21.51 | 20.78 | 1,656 |
Nov 9, 2023 | 21.38 | 21.62 | 21.38 | 21.51 | 20.78 | 431 |
Nov 8, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 20.46 | 30 |
Nov 7, 2023 | 21.27 | 21.30 | 21.17 | 21.20 | 20.48 | 1,996 |
Nov 6, 2023 | 21.38 | 21.39 | 21.38 | 21.39 | 20.66 | 2,538 |
Nov 3, 2023 | 21.50 | 21.50 | 21.34 | 21.34 | 20.61 | 730 |
Nov 2, 2023 | 20.83 | 21.34 | 20.83 | 21.34 | 20.62 | 2,300 |
Nov 1, 2023 | 20.56 | 20.81 | 20.56 | 20.73 | 20.02 | 608 |
Oct 31, 2023 | 20.48 | 20.53 | 20.42 | 20.42 | 19.73 | 411 |
Oct 30, 2023 | 20.36 | 20.48 | 20.36 | 20.48 | 19.78 | 10,250 |
Oct 27, 2023 | 20.43 | 20.54 | 20.43 | 20.54 | 19.84 | 495 |
Oct 26, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 19.62 | - |
Oct 25, 2023 | 20.17 | 20.55 | 20.17 | 20.47 | 19.77 | 464 |
Oct 24, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 19.39 | - |
Oct 23, 2023 | 20.26 | 20.26 | 20.08 | 20.08 | 19.40 | 542 |
Oct 20, 2023 | 20.22 | 20.22 | 20.18 | 20.18 | 19.50 | 40 |
Oct 19, 2023 | 20.35 | 20.35 | 20.20 | 20.28 | 19.59 | 1,536 |
Oct 18, 2023 | 20.34 | 20.42 | 20.33 | 20.42 | 19.73 | 750 |
Oct 17, 2023 | 20.32 | 20.38 | 20.31 | 20.31 | 19.62 | 1,160 |
Oct 16, 2023 | 20.31 | 20.35 | 20.31 | 20.35 | 19.66 | 559 |
Oct 13, 2023 | 20.39 | 20.50 | 20.36 | 20.36 | 19.67 | 201 |
Oct 12, 2023 | 20.58 | 20.58 | 20.45 | 20.45 | 19.76 | 777 |
Oct 11, 2023 | 20.41 | 20.61 | 20.41 | 20.48 | 19.78 | 290 |
Oct 10, 2023 | 20.33 | 20.49 | 20.33 | 20.49 | 19.79 | 5 |
Oct 9, 2023 | 20.02 | 20.21 | 20.02 | 20.21 | 19.52 | 54 |
Oct 6, 2023 | 19.82 | 19.96 | 19.82 | 19.96 | 19.28 | 200 |
Oct 5, 2023 | 19.76 | 19.79 | 19.76 | 19.79 | 19.12 | 260 |
Oct 4, 2023 | 19.60 | 19.74 | 19.60 | 19.74 | 19.06 | 307 |
Oct 3, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.14 | - |
Oct 2, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.18 | - |
Sep 29, 2023 | 19.87 | 19.89 | 19.87 | 19.89 | 19.21 | 200 |
Sep 28, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.05 | - |
Sep 27, 2023 | 19.95 | 19.95 | 19.63 | 19.69 | 19.02 | 731 |
Sep 26, 2023 | 20.14 | 20.14 | 19.98 | 19.98 | 19.30 | 180 |
Sep 25, 2023 | 20.57 | 20.57 | 20.50 | 20.50 | 19.80 | 808 |
Sep 22, 2023 | 20.53 | 20.53 | 20.48 | 20.48 | 19.78 | 150 |
Sep 21, 2023 | 20.60 | 20.71 | 20.58 | 20.58 | 19.87 | 10,041 |
Sep 20, 2023 | 20.63 | 20.76 | 20.63 | 20.76 | 20.05 | 1,106 |
Sep 19, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 19.84 | 16 |
Sep 18, 2023 | 20.60 | 20.67 | 20.59 | 20.64 | 19.94 | 576 |
Sep 15, 2023 | 20.77 | 20.88 | 20.64 | 20.68 | 19.98 | 1,029 |
Sep 14, 2023 | 20.52 | 20.70 | 20.52 | 20.70 | 20.00 | 5,050 |
Sep 13, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 19.74 | - |
Sep 12, 2023 | 20.43 | 20.60 | 20.43 | 20.60 | 19.90 | 1,100 |
Sep 11, 2023 | 20.13 | 20.50 | 20.13 | 20.50 | 19.80 | 30 |
Sep 8, 2023 | 19.95 | 20.01 | 19.95 | 20.01 | 19.33 | 4,600 |
Sep 7, 2023 | 19.76 | 20.00 | 19.72 | 20.00 | 19.32 | 1,700 |
Sep 6, 2023 | 19.84 | 19.84 | 19.79 | 19.79 | 19.12 | 3,000 |
Sep 5, 2023 | 19.58 | 19.59 | 19.58 | 19.59 | 18.92 | 300 |
Sep 4, 2023 | 19.74 | 19.74 | 19.66 | 19.66 | 18.99 | 171 |
Sep 1, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.05 | - |
Aug 31, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 18.93 | 5 |
Aug 30, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 18.88 | - |
Aug 29, 2023 | 19.49 | 19.58 | 19.49 | 19.58 | 18.91 | 100 |
Aug 28, 2023 | 19.24 | 19.31 | 19.24 | 19.31 | 18.65 | 395 |
Aug 25, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.45 | - |
Aug 24, 2023 | 19.36 | 19.36 | 19.25 | 19.25 | 18.60 | 225 |
Aug 23, 2023 | 19.16 | 19.29 | 19.16 | 19.29 | 18.63 | 1,666 |
Aug 22, 2023 | 19.12 | 19.15 | 19.11 | 19.11 | 18.46 | 500 |
Aug 21, 2023 | 19.00 | 19.20 | 19.00 | 19.16 | 18.51 | 140 |
Aug 18, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.30 | - |
Aug 17, 2023 | 18.93 | 19.02 | 18.92 | 19.01 | 18.37 | 933 |
Aug 16, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.22 | - |
Aug 15, 2023 | 19.03 | 19.03 | 18.91 | 18.91 | 18.27 | 51 |
Aug 14, 2023 | 18.73 | 19.01 | 18.73 | 19.01 | 18.36 | 647 |
Aug 11, 2023 | 18.84 | 19.01 | 18.79 | 18.79 | 18.15 | 777 |
Aug 10, 2023 | 18.88 | 18.88 | 18.75 | 18.75 | 18.11 | 1,000 |
Aug 9, 2023 | 18.58 | 18.94 | 18.58 | 18.94 | 18.30 | 155 |
Aug 8, 2023 | 18.77 | 18.77 | 18.65 | 18.65 | 18.02 | 1,350 |
Aug 7, 2023 | 18.82 | 18.82 | 18.77 | 18.79 | 18.15 | 1,061 |
Aug 4, 2023 | 18.99 | 18.99 | 18.83 | 18.83 | 18.19 | 134 |
Aug 3, 2023 | 19.21 | 19.21 | 18.85 | 18.98 | 18.33 | 619 |
Aug 2, 2023 | 19.58 | 19.58 | 19.15 | 19.15 | 18.50 | 18 |
Aug 1, 2023 | 19.81 | 19.81 | 19.64 | 19.64 | 18.97 | 22 |
Jul 31, 2023 | 19.91 | 19.93 | 19.80 | 19.80 | 19.13 | 1,650 |
Jul 28, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.87 | - |
Jul 27, 2023 | 19.53 | 19.73 | 19.53 | 19.73 | 19.06 | 561 |
Jul 26, 2023 | 19.77 | 19.77 | 19.59 | 19.59 | 18.92 | 200 |
Jul 25, 2023 | 19.85 | 19.93 | 19.78 | 19.78 | 19.10 | 300 |
Jul 24, 2023 | 19.59 | 20.00 | 19.59 | 19.87 | 19.19 | 1,290 |
Jul 21, 2023 | 19.61 | 19.65 | 19.61 | 19.65 | 18.98 | 100 |
Jul 20, 2023 | 19.43 | 19.66 | 19.42 | 19.66 | 18.99 | 738 |
Jul 19, 2023 | 19.38 | 19.44 | 19.38 | 19.44 | 18.78 | 173 |
Jul 18, 2023 | 19.74 | 19.74 | 19.19 | 19.25 | 18.59 | 1,015 |
Jul 17, 2023 | 19.80 | 19.87 | 19.80 | 19.80 | 19.12 | 448 |
Jul 14, 2023 | 19.79 | 20.07 | 19.79 | 20.07 | 19.38 | 112 |
Jul 13, 2023 | 19.59 | 19.77 | 19.59 | 19.77 | 19.09 | 2,000 |
Jul 12, 2023 | 19.48 | 19.60 | 19.48 | 19.60 | 18.93 | 71 |
Jul 11, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 18.80 | - |
Jul 10, 2023 | 19.39 | 19.50 | 19.34 | 19.42 | 18.76 | 1,426 |
Jul 7, 2023 | 19.60 | 19.62 | 19.42 | 19.47 | 18.80 | 743 |
Jul 6, 2023 | 19.84 | 19.84 | 19.62 | 19.62 | 18.95 | 155 |
Jul 5, 2023 | 19.96 | 19.96 | 19.90 | 19.93 | 19.25 | 215 |
Jul 4, 2023 | 19.94 | 19.98 | 19.94 | 19.98 | 19.30 | 1,500 |
Jul 3, 2023 | 20.04 | 20.07 | 19.94 | 19.94 | 19.26 | 526 |
Jun 30, 2023 | 19.96 | 20.04 | 19.96 | 20.04 | 19.36 | 250 |
Jun 29, 2023 | 20.01 | 20.01 | 19.91 | 19.91 | 19.23 | 200 |
Jun 28, 2023 | 19.95 | 20.12 | 19.94 | 20.06 | 19.37 | 1,240 |
Jun 27, 2023 | 19.70 | 19.88 | 19.70 | 19.88 | 19.21 | 2,092 |
Jun 26, 2023 | 19.47 | 19.73 | 19.47 | 19.73 | 19.05 | 4,457 |
Jun 23, 2023 | 19.33 | 19.62 | 19.33 | 19.62 | 18.96 | 882 |
Jun 22, 2023 | 19.14 | 19.47 | 19.14 | 19.47 | 18.80 | 85 |
Jun 21, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.65 | 104 |
Jun 20, 2023 | 19.26 | 19.32 | 19.19 | 19.28 | 18.62 | 107 |
Jun 19, 2023 | 19.38 | 19.43 | 19.22 | 19.35 | 18.69 | 1,610 |
Jun 16, 2023 | 19.44 | 19.44 | 19.39 | 19.44 | 18.78 | 205 |
Jun 15, 2023 | 19.12 | 19.38 | 19.12 | 19.34 | 18.68 | 70 |
Jun 14, 2023 | 18.94 | 19.23 | 18.94 | 19.07 | 18.42 | 5,200 |
Jun 13, 2023 | 19.08 | 19.13 | 18.83 | 18.83 | 18.19 | 3,677 |
Jun 12, 2023 | 19.19 | 19.19 | 19.02 | 19.03 | 18.38 | 2,272 |
Jun 9, 2023 | 18.88 | 19.07 | 18.88 | 19.07 | 18.42 | 2,163 |
Jun 8, 2023 | 18.94 | 18.94 | 18.87 | 18.89 | 18.24 | 1,387 |
Jun 7, 2023 | 19.29 | 19.29 | 19.00 | 19.00 | 18.35 | 1,895 |
Jun 6, 2023 | 19.40 | 19.40 | 19.20 | 19.27 | 18.62 | 1,431 |
Jun 5, 2023 | 19.69 | 19.78 | 19.45 | 19.45 | 18.78 | 13,447 |
Jun 2, 2023 | 21.10 | 21.10 | 19.16 | 19.46 | 18.80 | 8,013 |
Jun 1, 2023 | 20.80 | 21.05 | 20.80 | 21.05 | 20.33 | 540 |
May 31, 2023 | 20.71 | 20.85 | 20.70 | 20.85 | 20.14 | 103 |
May 30, 2023 | 21.07 | 21.07 | 20.76 | 20.76 | 20.06 | 39 |
May 29, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.39 | 198 |
May 26, 2023 | 21.11 | 21.11 | 21.00 | 21.00 | 20.29 | 501 |
May 25, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 20.95 | - |
May 24, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 20.99 | - |
May 23, 2023 | 21.77 | 21.93 | 21.77 | 21.85 | 21.11 | 85 |
May 22, 2023 | 21.86 | 21.97 | 21.73 | 21.78 | 21.04 | 808 |
May 19, 2023 | 21.82 | 21.86 | 21.82 | 21.86 | 21.12 | 140 |
May 18, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.12 | - |
May 17, 2023 | 22.00 | 22.09 | 21.79 | 21.79 | 21.05 | 3,937 |
May 16, 2023 | 21.81 | 22.10 | 21.81 | 22.09 | 21.34 | 8,383 |
May 15, 2023 | 21.67 | 21.88 | 21.67 | 21.88 | 21.13 | 20 |
May 12, 2023 | 21.52 | 21.63 | 21.52 | 21.63 | 20.89 | 13 |
May 11, 2023 | 21.32 | 21.51 | 21.32 | 21.50 | 20.77 | 325 |
May 10, 2023 | 21.37 | 21.37 | 21.14 | 21.14 | 20.42 | 2,834 |
May 9, 2023 | 21.27 | 21.39 | 21.27 | 21.39 | 20.66 | 19 |
May 8, 2023 | 21.33 | 21.33 | 21.26 | 21.26 | 20.54 | 24 |
May 5, 2023 | 21.35 | 21.39 | 21.35 | 21.39 | 20.66 | 111 |
May 4, 2023 | 21.25 | 21.39 | 21.14 | 21.39 | 20.66 | 241 |
May 3, 2023 | 21.39 | 21.39 | 21.18 | 21.30 | 20.57 | 733 |
May 2, 2023 | 21.83 | 21.83 | 21.32 | 21.32 | 20.59 | 425 |
Apr 28, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 21.34 | - |
Apr 27, 2023 | 22.18 | 22.27 | 22.18 | 22.27 | 21.51 | 34 |
Apr 26, 2023 | 22.16 | 22.21 | 22.16 | 22.21 | 21.45 | 213 |
Apr 25, 2023 | 22.02 | 22.06 | 22.00 | 22.06 | 21.31 | 70 |
Apr 24, 2023 | 22.31 | 22.31 | 22.07 | 22.07 | 21.31 | 2,213 |