Hamburg - Delayed Quote • EUR
Duerr AG (DUE.HM)
As of 8:16 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 26, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 10 |
Apr 25, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Apr 24, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 10 |
Apr 23, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Apr 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 19, 2024 | 22.28 | 22.48 | 22.28 | 22.48 | 22.48 | 1,000 |
Apr 18, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Apr 17, 2024 | 22.82 | 23.02 | 22.82 | 23.02 | 23.02 | 200 |
Apr 16, 2024 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 30 |
Apr 15, 2024 | 22.80 | 23.68 | 22.80 | 23.68 | 23.68 | 100 |
Apr 12, 2024 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 100 |
Apr 11, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Apr 10, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Apr 9, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Apr 8, 2024 | 21.64 | 22.00 | 21.64 | 22.00 | 22.00 | 300 |
Apr 5, 2024 | 20.50 | 21.42 | 20.50 | 21.42 | 21.42 | 100 |
Apr 4, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 3, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Apr 2, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 5 |
Mar 28, 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 370 |
Mar 27, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 26, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Mar 25, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Mar 22, 2024 | 20.44 | 20.90 | 20.44 | 20.90 | 20.90 | 380 |
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 | - |
Mar 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 18, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Mar 15, 2024 | 21.14 | 21.14 | 21.08 | 21.08 | 21.08 | 20 |
Mar 14, 2024 | 21.50 | 21.50 | 21.12 | 21.12 | 21.12 | 172 |
Mar 13, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Mar 12, 2024 | 21.46 | 21.64 | 21.46 | 21.64 | 21.64 | 40 |
Mar 11, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Mar 8, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Mar 7, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Mar 6, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 25 |
Mar 5, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Mar 4, 2024 | 20.72 | 20.72 | 20.62 | 20.62 | 20.62 | 560 |
Mar 1, 2024 | 20.48 | 20.82 | 20.48 | 20.82 | 20.82 | 555 |
Feb 29, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Feb 28, 2024 | 20.52 | 20.52 | 20.34 | 20.34 | 20.34 | 40 |
Feb 27, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Feb 26, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
Feb 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Feb 22, 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 20.32 | 30 |
Feb 21, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Feb 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Feb 19, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Feb 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 15, 2024 | 19.99 | 20.08 | 19.99 | 20.08 | 20.08 | 2,400 |
Feb 14, 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 240 |
Feb 13, 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 500 |
Feb 12, 2024 | 20.28 | 20.36 | 20.28 | 20.36 | 20.36 | 2,000 |
Feb 9, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Feb 8, 2024 | 20.22 | 20.80 | 20.22 | 20.80 | 20.80 | 600 |
Feb 7, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Feb 6, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Feb 5, 2024 | 21.26 | 21.26 | 20.48 | 20.48 | 20.48 | 30 |
Feb 2, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Feb 1, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Jan 31, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jan 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jan 29, 2024 | 22.10 | 22.10 | 21.76 | 21.76 | 21.76 | 70 |
Jan 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 25, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jan 24, 2024 | 22.02 | 22.66 | 21.74 | 22.66 | 22.66 | 270 |
Jan 23, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Jan 22, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jan 19, 2024 | 20.66 | 20.92 | 20.66 | 20.90 | 20.90 | 182 |
Jan 18, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jan 17, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Jan 16, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Jan 15, 2024 | 21.14 | 21.14 | 20.62 | 20.62 | 20.62 | 120 |
Jan 12, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jan 11, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Jan 10, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Jan 9, 2024 | 21.18 | 21.32 | 21.18 | 21.32 | 21.32 | 65 |
Jan 8, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
Jan 5, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Jan 4, 2024 | 20.08 | 20.22 | 20.08 | 20.22 | 20.22 | 100 |
Jan 3, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Jan 2, 2024 | 21.36 | 21.66 | 21.36 | 21.46 | 21.46 | 454 |
Dec 29, 2023 | 21.24 | 21.34 | 21.24 | 21.34 | 21.34 | 90 |
Dec 28, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Dec 27, 2023 | 21.22 | 21.44 | 21.20 | 21.20 | 21.20 | 370 |
Dec 22, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Dec 21, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Dec 20, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Dec 19, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Dec 18, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Dec 15, 2023 | 20.50 | 20.92 | 20.50 | 20.92 | 20.92 | 150 |
Dec 14, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 150 |
Dec 13, 2023 | 20.40 | 20.40 | 19.90 | 20.34 | 20.34 | 1,214 |
Dec 12, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Dec 11, 2023 | 20.58 | 20.58 | 20.46 | 20.46 | 20.46 | 500 |
Dec 8, 2023 | 20.14 | 20.68 | 20.14 | 20.50 | 20.50 | 1,260 |
Dec 7, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Dec 6, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Dec 5, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
Dec 4, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Dec 1, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Nov 30, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Nov 29, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Nov 28, 2023 | 19.94 | 19.94 | 19.67 | 19.67 | 19.67 | 6 |
Nov 27, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 50 |
Nov 24, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Nov 23, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Nov 22, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Nov 21, 2023 | 20.74 | 20.74 | 20.50 | 20.50 | 20.50 | 100 |
Nov 20, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Nov 17, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Nov 16, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Nov 15, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Nov 14, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
Nov 13, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Nov 10, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Nov 9, 2023 | 20.66 | 20.92 | 20.66 | 20.92 | 20.92 | 100 |
Nov 8, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Nov 7, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
Nov 6, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Nov 3, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Nov 2, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Nov 1, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 260 |
Oct 31, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Oct 30, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Oct 27, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Oct 26, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Oct 25, 2023 | 18.90 | 19.02 | 18.90 | 19.02 | 19.02 | 100 |
Oct 24, 2023 | 18.93 | 18.93 | 18.83 | 18.85 | 18.85 | 310 |
Oct 23, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Oct 20, 2023 | 21.10 | 21.10 | 20.48 | 20.48 | 20.48 | 70 |
Oct 19, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Oct 18, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Oct 17, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Oct 16, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Oct 13, 2023 | 24.22 | 24.22 | 23.80 | 23.80 | 23.80 | 50 |
Oct 12, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Oct 11, 2023 | 24.12 | 24.24 | 24.12 | 24.24 | 24.24 | 50 |
Oct 10, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Oct 9, 2023 | 23.78 | 23.94 | 23.78 | 23.94 | 23.94 | 70 |
Oct 6, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Oct 5, 2023 | 24.16 | 24.16 | 23.96 | 23.96 | 23.96 | 60 |
Oct 4, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Oct 3, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Oct 2, 2023 | 25.66 | 25.66 | 24.94 | 24.94 | 24.94 | 50 |
Sep 29, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Sep 28, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Sep 27, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Sep 26, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Sep 25, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Sep 22, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Sep 21, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Sep 20, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Sep 19, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Sep 18, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Sep 15, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Sep 14, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Sep 13, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Sep 12, 2023 | 26.66 | 26.66 | 26.24 | 26.24 | 26.24 | 50 |
Sep 11, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Sep 8, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Sep 7, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Sep 6, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Sep 5, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Sep 4, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Sep 1, 2023 | 27.44 | 27.44 | 27.42 | 27.42 | 27.42 | - |
Aug 31, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Aug 30, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Aug 29, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Aug 28, 2023 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 34 |
Aug 25, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Aug 24, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Aug 23, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Aug 22, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Aug 21, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Aug 18, 2023 | 26.74 | 26.74 | 26.42 | 26.42 | 26.42 | 56 |
Aug 17, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Aug 16, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Aug 15, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Aug 14, 2023 | 27.86 | 27.86 | 27.54 | 27.54 | 27.54 | 100 |
Aug 11, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Aug 10, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Aug 9, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Aug 8, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Aug 7, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Aug 4, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Aug 3, 2023 | 28.60 | 28.60 | 27.92 | 27.92 | 27.92 | 60 |
Aug 2, 2023 | 27.90 | 27.90 | 27.40 | 27.74 | 27.74 | 200 |
Aug 1, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Jul 31, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jul 28, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
Jul 27, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jul 26, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Jul 25, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jul 24, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jul 21, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jul 20, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Jul 19, 2023 | 27.88 | 27.98 | 27.88 | 27.98 | 27.98 | 200 |
Jul 18, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jul 17, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 185 |
Jul 14, 2023 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | 1,000 |
Jul 13, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jul 12, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jul 11, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jul 10, 2023 | 28.14 | 28.40 | 28.14 | 28.40 | 28.40 | 100 |
Jul 7, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Jul 6, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jul 5, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jul 4, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2 |
Jul 3, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Jun 30, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Jun 29, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Jun 28, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Jun 27, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Jun 26, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Jun 23, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Jun 22, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Jun 21, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Jun 20, 2023 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 800 |
Jun 19, 2023 | 31.28 | 31.28 | 30.20 | 30.20 | 30.20 | 165 |
Jun 16, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Jun 15, 2023 | 31.56 | 31.62 | 31.56 | 31.62 | 31.62 | 10 |
Jun 14, 2023 | 30.16 | 31.34 | 30.16 | 31.34 | 31.34 | 25 |
Jun 13, 2023 | 28.96 | 29.74 | 28.96 | 29.74 | 29.74 | 3,000 |
Jun 12, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Jun 9, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Jun 8, 2023 | 28.14 | 28.88 | 28.14 | 28.88 | 28.88 | 150 |
Jun 7, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Jun 6, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Jun 5, 2023 | 28.22 | 28.50 | 28.22 | 28.50 | 28.50 | 100 |
Jun 2, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Jun 1, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
May 31, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
May 30, 2023 | 27.64 | 28.00 | 27.64 | 27.88 | 27.88 | 298 |
May 29, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
May 26, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
May 25, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
May 24, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
May 23, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
May 22, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
May 19, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
May 18, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
May 17, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
May 16, 2023 | 28.32 | 28.36 | 28.32 | 28.36 | 28.36 | 90 |
May 15, 2023 | 0.70 Dividend | |||||
May 15, 2023 | 28.54 | 28.54 | 28.24 | 28.24 | 28.24 | 100 |
May 12, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.80 | 4 |
May 11, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 28.44 | - |
May 10, 2023 | 31.14 | 31.14 | 29.08 | 29.08 | 28.37 | 79 |
May 9, 2023 | 31.98 | 31.98 | 31.50 | 31.50 | 30.73 | 30 |
May 8, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 30.80 | - |
May 5, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 30.36 | - |
May 4, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 30.65 | - |
May 3, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 30.65 | - |
May 2, 2023 | 31.32 | 31.44 | 31.32 | 31.44 | 30.67 | 200 |
Apr 28, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.28 | - |
Apr 27, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 29.97 | - |
Apr 26, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.12 | - |