Frankfurt - Delayed Quote • EUR
Dürr Aktiengesellschaft (DUE.F)
As of 9:52 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 19, 2024 | 22.62 | 22.62 | 22.44 | 22.44 | 22.44 | 196 |
Apr 18, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Apr 17, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Apr 16, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Apr 15, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 22 |
Apr 12, 2024 | 23.10 | 23.34 | 22.88 | 22.90 | 22.90 | 505 |
Apr 11, 2024 | 22.62 | 22.90 | 22.50 | 22.90 | 22.90 | 439 |
Apr 10, 2024 | 22.06 | 22.98 | 22.06 | 22.92 | 22.92 | 740 |
Apr 9, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Apr 8, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 250 |
Apr 5, 2024 | 20.50 | 21.70 | 20.50 | 21.68 | 21.68 | 237 |
Apr 4, 2024 | 21.40 | 21.40 | 21.08 | 21.08 | 21.08 | 360 |
Apr 3, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 2, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 40 |
Mar 28, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Mar 27, 2024 | 21.34 | 21.34 | 21.22 | 21.28 | 21.28 | 330 |
Mar 26, 2024 | 20.82 | 20.96 | 20.82 | 20.96 | 20.96 | 66 |
Mar 25, 2024 | 20.76 | 20.76 | 20.56 | 20.56 | 20.56 | 141 |
Mar 22, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Mar 21, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Mar 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 150 |
Mar 19, 2024 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | 105 |
Mar 18, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Mar 15, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Mar 14, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Mar 13, 2024 | 21.72 | 21.72 | 21.58 | 21.62 | 21.62 | 240 |
Mar 12, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 96 |
Mar 11, 2024 | 21.08 | 21.58 | 21.08 | 21.40 | 21.40 | 1,072 |
Mar 8, 2024 | 21.22 | 21.54 | 21.22 | 21.54 | 21.54 | 250 |
Mar 7, 2024 | 21.04 | 21.28 | 21.04 | 21.28 | 21.28 | 100 |
Mar 6, 2024 | 20.86 | 21.24 | 20.86 | 21.24 | 21.24 | 25 |
Mar 5, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 4, 2024 | 20.68 | 20.68 | 20.62 | 20.64 | 20.64 | 530 |
Mar 1, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 96 |
Feb 29, 2024 | 20.54 | 20.54 | 20.34 | 20.52 | 20.52 | 1,010 |
Feb 28, 2024 | 20.72 | 20.72 | 20.48 | 20.48 | 20.48 | 278 |
Feb 27, 2024 | 20.12 | 20.76 | 19.90 | 20.76 | 20.76 | 4,652 |
Feb 26, 2024 | 19.90 | 20.24 | 19.85 | 20.24 | 20.24 | 3,544 |
Feb 23, 2024 | 20.04 | 20.04 | 19.91 | 19.96 | 19.96 | 380 |
Feb 22, 2024 | 20.56 | 20.56 | 20.26 | 20.26 | 20.26 | 150 |
Feb 21, 2024 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 100 |
Feb 20, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Feb 19, 2024 | 20.46 | 20.46 | 20.18 | 20.18 | 20.18 | 1,406 |
Feb 16, 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.22 | 200 |
Feb 15, 2024 | 20.22 | 20.32 | 20.22 | 20.32 | 20.32 | 300 |
Feb 14, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Feb 13, 2024 | 20.02 | 20.02 | 19.93 | 19.93 | 19.93 | 130 |
Feb 12, 2024 | 20.40 | 20.40 | 20.22 | 20.22 | 20.22 | 120 |
Feb 9, 2024 | 20.70 | 20.80 | 20.28 | 20.28 | 20.28 | 365 |
Feb 8, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 130 |
Feb 7, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Feb 6, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 120 |
Feb 5, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Feb 2, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 96 |
Feb 1, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 120 |
Jan 31, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Jan 30, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jan 29, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Jan 26, 2024 | 22.00 | 22.02 | 22.00 | 22.00 | 22.00 | 162 |
Jan 25, 2024 | 22.48 | 22.48 | 22.00 | 22.20 | 22.20 | 285 |
Jan 24, 2024 | 21.94 | 22.36 | 21.94 | 22.36 | 22.36 | 220 |
Jan 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Jan 22, 2024 | 20.74 | 21.10 | 20.74 | 21.08 | 21.08 | 1,430 |
Jan 19, 2024 | 21.22 | 21.22 | 20.84 | 20.84 | 20.84 | 200 |
Jan 18, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Jan 17, 2024 | 20.48 | 20.48 | 20.20 | 20.20 | 20.20 | 400 |
Jan 16, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Jan 15, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 96 |
Jan 11, 2024 | 21.18 | 21.18 | 20.70 | 20.70 | 20.70 | 25 |
Jan 10, 2024 | 21.06 | 21.06 | 20.84 | 20.98 | 20.98 | 180 |
Jan 9, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 8, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 5, 2024 | 20.22 | 21.20 | 20.22 | 21.20 | 21.20 | 716 |
Jan 4, 2024 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | 200 |
Jan 3, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 2, 2024 | 21.40 | 21.46 | 21.40 | 21.40 | 21.40 | 246 |
Dec 29, 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 21.44 | 100 |
Dec 28, 2023 | 21.28 | 21.28 | 21.18 | 21.18 | 21.18 | 270 |
Dec 27, 2023 | 21.38 | 21.52 | 21.38 | 21.52 | 21.52 | 130 |
Dec 22, 2023 | 21.26 | 21.26 | 21.10 | 21.10 | 21.10 | 1,199 |
Dec 21, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 144 |
Dec 20, 2023 | 21.14 | 21.28 | 21.12 | 21.12 | 21.12 | 270 |
Dec 19, 2023 | 20.84 | 21.36 | 20.84 | 21.36 | 21.36 | 380 |
Dec 18, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 150 |
Dec 15, 2023 | 20.88 | 20.96 | 20.88 | 20.96 | 20.96 | 100 |
Dec 14, 2023 | 20.24 | 20.66 | 20.24 | 20.56 | 20.56 | 247 |
Dec 13, 2023 | 20.52 | 20.52 | 20.20 | 20.20 | 20.20 | 320 |
Dec 12, 2023 | 20.62 | 20.62 | 20.38 | 20.38 | 20.38 | 400 |
Dec 11, 2023 | 20.52 | 20.84 | 20.42 | 20.84 | 20.84 | 1,035 |
Dec 8, 2023 | 20.66 | 20.66 | 20.64 | 20.64 | 20.64 | 20 |
Dec 7, 2023 | 19.97 | 20.10 | 19.97 | 20.10 | 20.10 | 170 |
Dec 6, 2023 | 20.30 | 20.30 | 19.88 | 20.30 | 20.30 | 305 |
Dec 5, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Dec 4, 2023 | 20.32 | 20.32 | 20.20 | 20.20 | 20.20 | 100 |
Dec 1, 2023 | 20.20 | 20.54 | 20.20 | 20.54 | 20.54 | 425 |
Nov 30, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Nov 29, 2023 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 450 |
Nov 28, 2023 | 20.16 | 20.16 | 19.48 | 19.88 | 19.88 | 1,292 |
Nov 27, 2023 | 20.62 | 20.62 | 20.12 | 20.12 | 20.12 | 605 |
Nov 24, 2023 | 20.28 | 20.28 | 20.22 | 20.22 | 20.22 | 250 |
Nov 23, 2023 | 20.46 | 20.46 | 20.44 | 20.44 | 20.44 | 50 |
Nov 22, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Nov 21, 2023 | 20.74 | 20.88 | 20.40 | 20.62 | 20.62 | 415 |
Nov 20, 2023 | 21.04 | 21.04 | 20.84 | 20.84 | 20.84 | 310 |
Nov 17, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Nov 16, 2023 | 20.90 | 20.92 | 20.74 | 20.74 | 20.74 | 1,361 |
Nov 15, 2023 | 21.24 | 21.24 | 21.00 | 21.20 | 21.20 | 800 |
Nov 14, 2023 | 20.58 | 20.76 | 20.50 | 20.76 | 20.76 | 2,600 |
Nov 13, 2023 | 20.54 | 20.62 | 20.36 | 20.62 | 20.62 | 518 |
Nov 10, 2023 | 20.62 | 20.62 | 20.50 | 20.50 | 20.50 | 500 |
Nov 9, 2023 | 20.84 | 21.06 | 20.84 | 21.02 | 21.02 | 1,420 |
Nov 8, 2023 | 20.42 | 20.70 | 20.36 | 20.70 | 20.70 | 820 |
Nov 7, 2023 | 20.24 | 20.30 | 19.82 | 20.02 | 20.02 | 746 |
Nov 6, 2023 | 20.66 | 20.66 | 20.34 | 20.38 | 20.38 | 937 |
Nov 3, 2023 | 19.98 | 20.36 | 19.98 | 20.36 | 20.36 | 695 |
Nov 2, 2023 | 19.36 | 19.82 | 19.32 | 19.70 | 19.70 | 1,113 |
Nov 1, 2023 | 19.52 | 19.54 | 19.00 | 19.00 | 19.00 | 881 |
Oct 31, 2023 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 1 |
Oct 30, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Oct 27, 2023 | 19.48 | 19.53 | 19.48 | 19.53 | 19.53 | 100 |
Oct 26, 2023 | 18.92 | 19.48 | 18.92 | 19.15 | 19.15 | 1,592 |
Oct 25, 2023 | 18.90 | 19.05 | 18.90 | 19.01 | 19.01 | 470 |
Oct 24, 2023 | 18.80 | 18.91 | 18.80 | 18.91 | 18.91 | 100 |
Oct 23, 2023 | 20.18 | 20.18 | 19.14 | 19.23 | 19.23 | 2,490 |
Oct 20, 2023 | 21.50 | 21.50 | 19.12 | 19.96 | 19.96 | 7,241 |
Oct 19, 2023 | 23.28 | 23.80 | 21.70 | 21.70 | 21.70 | 850 |
Oct 18, 2023 | 23.22 | 23.22 | 23.14 | 23.14 | 23.14 | 194 |
Oct 17, 2023 | 23.46 | 23.78 | 23.46 | 23.56 | 23.56 | 705 |
Oct 16, 2023 | 23.42 | 23.54 | 23.42 | 23.54 | 23.54 | 100 |
Oct 13, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Oct 12, 2023 | 24.50 | 24.68 | 24.50 | 24.68 | 24.68 | 110 |
Oct 11, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Oct 10, 2023 | 24.32 | 24.32 | 24.26 | 24.26 | 24.26 | 280 |
Oct 9, 2023 | 23.70 | 24.04 | 23.70 | 24.00 | 24.00 | 250 |
Oct 6, 2023 | 23.76 | 24.14 | 23.76 | 24.14 | 24.14 | 85 |
Oct 5, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Oct 4, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Oct 3, 2023 | 24.70 | 24.70 | 24.48 | 24.52 | 24.52 | 80 |
Oct 2, 2023 | 25.82 | 25.82 | 24.94 | 24.94 | 24.94 | 191 |
Sep 29, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Sep 28, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Sep 27, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Sep 26, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Sep 25, 2023 | 25.76 | 25.76 | 25.32 | 25.32 | 25.32 | 180 |
Sep 22, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Sep 21, 2023 | 25.90 | 25.90 | 25.56 | 25.56 | 25.56 | 200 |
Sep 20, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Sep 19, 2023 | 25.84 | 26.04 | 25.84 | 26.04 | 26.04 | 35 |
Sep 18, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 75 |
Sep 15, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Sep 14, 2023 | 25.58 | 25.92 | 25.50 | 25.92 | 25.92 | 438 |
Sep 13, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
Sep 12, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 25 |
Sep 11, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 200 |
Sep 8, 2023 | 26.66 | 26.66 | 26.38 | 26.38 | 26.38 | 170 |
Sep 7, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Sep 6, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Sep 5, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Sep 4, 2023 | 27.62 | 27.66 | 27.62 | 27.66 | 27.66 | 30 |
Sep 1, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Aug 31, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Aug 30, 2023 | 27.62 | 27.62 | 27.46 | 27.46 | 27.46 | 60 |
Aug 29, 2023 | 27.48 | 27.56 | 27.48 | 27.56 | 27.56 | 100 |
Aug 28, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 170 |
Aug 25, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 50 |
Aug 24, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 10 |
Aug 23, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Aug 22, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Aug 21, 2023 | 26.32 | 26.48 | 26.30 | 26.30 | 26.30 | 130 |
Aug 18, 2023 | 26.54 | 26.54 | 26.42 | 26.42 | 26.42 | 121 |
Aug 17, 2023 | 26.90 | 26.90 | 26.72 | 26.72 | 26.72 | 400 |
Aug 16, 2023 | 27.20 | 27.34 | 27.20 | 27.34 | 27.34 | 150 |
Aug 15, 2023 | 27.46 | 27.46 | 27.00 | 27.00 | 27.00 | 180 |
Aug 14, 2023 | 27.70 | 27.70 | 27.44 | 27.44 | 27.44 | 197 |
Aug 11, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Aug 10, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Aug 9, 2023 | 29.26 | 29.26 | 29.10 | 29.10 | 29.10 | 592 |
Aug 8, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Aug 7, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 144 |
Aug 4, 2023 | 28.90 | 29.66 | 28.90 | 29.66 | 29.66 | 380 |
Aug 3, 2023 | 29.14 | 29.14 | 28.00 | 28.00 | 28.00 | 275 |
Aug 2, 2023 | 27.52 | 27.74 | 27.50 | 27.74 | 27.74 | 2,755 |
Aug 1, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 20 |
Jul 31, 2023 | 28.18 | 28.32 | 28.18 | 28.32 | 28.32 | 70 |
Jul 28, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Jul 27, 2023 | 27.64 | 27.80 | 27.64 | 27.80 | 27.80 | 100 |
Jul 26, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Jul 25, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jul 24, 2023 | 28.30 | 28.30 | 28.28 | 28.28 | 28.28 | 150 |
Jul 21, 2023 | 28.20 | 28.20 | 28.16 | 28.16 | 28.16 | 200 |
Jul 20, 2023 | 27.98 | 28.06 | 27.98 | 28.06 | 28.06 | 20 |
Jul 19, 2023 | 27.94 | 28.08 | 27.94 | 28.08 | 28.08 | 60 |
Jul 18, 2023 | 27.92 | 27.92 | 27.84 | 27.84 | 27.84 | 1,200 |
Jul 17, 2023 | 27.44 | 28.06 | 27.44 | 28.06 | 28.06 | 35 |
Jul 14, 2023 | 27.50 | 27.50 | 27.42 | 27.42 | 27.42 | 500 |
Jul 13, 2023 | 28.08 | 28.08 | 27.70 | 27.70 | 27.70 | 230 |
Jul 12, 2023 | 27.56 | 28.50 | 27.56 | 28.50 | 28.50 | 100 |
Jul 11, 2023 | 28.10 | 28.30 | 28.00 | 28.00 | 28.00 | 585 |
Jul 10, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 50 |
Jul 7, 2023 | 27.94 | 28.20 | 27.94 | 28.20 | 28.20 | 40 |
Jul 6, 2023 | 28.16 | 28.16 | 27.84 | 27.84 | 27.84 | 20 |
Jul 5, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 450 |
Jul 4, 2023 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | 202 |
Jul 3, 2023 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | 230 |
Jun 30, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Jun 29, 2023 | 29.12 | 29.14 | 29.12 | 29.12 | 29.12 | 262 |
Jun 28, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 35 |
Jun 27, 2023 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | 40 |
Jun 26, 2023 | 29.40 | 29.68 | 29.40 | 29.68 | 29.68 | 70 |
Jun 23, 2023 | 29.26 | 29.54 | 29.26 | 29.50 | 29.50 | 140 |
Jun 22, 2023 | 29.06 | 29.34 | 29.06 | 29.34 | 29.34 | 300 |
Jun 21, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Jun 20, 2023 | 30.12 | 30.12 | 29.64 | 29.64 | 29.64 | 280 |
Jun 19, 2023 | 31.04 | 31.04 | 30.20 | 30.20 | 30.20 | 100 |
Jun 16, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Jun 15, 2023 | 31.70 | 31.74 | 31.38 | 31.38 | 31.38 | 359 |
Jun 14, 2023 | 30.34 | 31.76 | 30.34 | 31.76 | 31.76 | 300 |
Jun 13, 2023 | 29.00 | 30.42 | 29.00 | 30.42 | 30.42 | 860 |
Jun 12, 2023 | 28.68 | 28.68 | 28.48 | 28.48 | 28.48 | 117 |
Jun 9, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Jun 8, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jun 7, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jun 6, 2023 | 28.44 | 28.60 | 28.44 | 28.60 | 28.60 | 100 |
Jun 5, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Jun 2, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jun 1, 2023 | 27.36 | 27.80 | 27.36 | 27.80 | 27.80 | 316 |
May 31, 2023 | 27.72 | 27.72 | 27.44 | 27.44 | 27.44 | 43 |
May 30, 2023 | 27.72 | 28.02 | 27.72 | 28.02 | 28.02 | 1 |
May 29, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 26, 2023 | 27.30 | 27.30 | 27.26 | 27.26 | 27.26 | 316 |
May 25, 2023 | 27.66 | 27.66 | 27.40 | 27.40 | 27.40 | 20 |
May 24, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 167 |
May 23, 2023 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 100 |
May 22, 2023 | 28.56 | 28.56 | 28.48 | 28.48 | 28.48 | 400 |
May 19, 2023 | 28.72 | 28.78 | 28.48 | 28.48 | 28.48 | 64 |
May 18, 2023 | 28.28 | 28.66 | 28.28 | 28.66 | 28.66 | 35 |
May 17, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
May 16, 2023 | 28.24 | 28.26 | 28.24 | 28.26 | 28.26 | 30 |
May 15, 2023 | 0.70 Dividend | |||||
May 15, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
May 12, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 27.84 | - |
May 11, 2023 | 28.98 | 28.98 | 28.52 | 28.52 | 27.82 | 65 |
May 10, 2023 | 30.12 | 30.12 | 29.02 | 29.32 | 28.60 | 91 |
May 9, 2023 | 31.54 | 31.62 | 31.54 | 31.62 | 30.84 | 40 |
May 8, 2023 | 31.60 | 31.90 | 31.60 | 31.90 | 31.12 | 330 |
May 5, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.34 | - |
May 4, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 30.67 | - |
May 3, 2023 | 31.74 | 31.74 | 31.50 | 31.50 | 30.73 | 83 |
May 2, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.51 | - |
Apr 28, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 30.55 | 25 |
Apr 27, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.22 | - |
Apr 26, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 29.99 | - |
Apr 25, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.03 | - |
Apr 24, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.40 | - |
Apr 21, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 30.42 | - |
Apr 20, 2023 | 31.40 | 31.66 | 31.40 | 31.66 | 30.88 | 484 |
Apr 19, 2023 | 30.86 | 31.20 | 30.86 | 31.20 | 30.43 | 80 |