Munich - Delayed Quote • EUR
DWS Group GmbH & Co KGaA (DWS.MU)
At close: April 26 at 8:02 AM 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 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
Apr 25, 2024 | 41.14 | 41.14 | 39.86 | 39.86 | 39.86 | 170 |
Apr 24, 2024 | 41.24 | 41.24 | 40.88 | 40.96 | 40.96 | 940 |
Apr 23, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
Apr 22, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
Apr 19, 2024 | 39.84 | 40.18 | 39.84 | 40.18 | 40.18 | 200 |
Apr 18, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Apr 17, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
Apr 16, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Apr 15, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Apr 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
Apr 11, 2024 | 40.92 | 40.92 | 40.30 | 40.30 | 40.30 | 430 |
Apr 10, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
Apr 9, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
Apr 8, 2024 | 40.80 | 41.38 | 40.80 | 41.38 | 41.38 | 460 |
Apr 5, 2024 | 40.50 | 40.52 | 40.48 | 40.52 | 40.52 | 600 |
Apr 4, 2024 | 41.12 | 41.50 | 41.12 | 41.12 | 41.12 | 355 |
Apr 3, 2024 | 40.34 | 40.34 | 40.32 | 40.32 | 40.32 | 300 |
Apr 2, 2024 | 41.00 | 41.00 | 40.34 | 40.34 | 40.34 | 600 |
Mar 28, 2024 | 41.02 | 41.02 | 40.74 | 41.00 | 41.00 | 904 |
Mar 27, 2024 | 41.10 | 41.10 | 40.74 | 40.74 | 40.74 | 200 |
Mar 26, 2024 | 40.90 | 41.14 | 40.82 | 41.14 | 41.14 | 1,002 |
Mar 25, 2024 | 40.56 | 40.90 | 40.56 | 40.82 | 40.82 | 515 |
Mar 22, 2024 | 40.36 | 40.56 | 40.22 | 40.56 | 40.56 | 1,004 |
Mar 21, 2024 | 39.54 | 40.36 | 39.54 | 40.36 | 40.36 | 1,000 |
Mar 20, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
Mar 19, 2024 | 38.66 | 38.76 | 38.66 | 38.76 | 38.76 | 260 |
Mar 18, 2024 | 39.00 | 39.00 | 38.54 | 38.54 | 38.54 | 700 |
Mar 15, 2024 | 38.48 | 38.52 | 38.48 | 38.52 | 38.52 | 30 |
Mar 14, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
Mar 13, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Mar 12, 2024 | 38.48 | 38.86 | 38.26 | 38.86 | 38.86 | 1,200 |
Mar 11, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Mar 8, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
Mar 7, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
Mar 6, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
Mar 5, 2024 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | 2,150 |
Mar 4, 2024 | 38.12 | 38.12 | 38.04 | 38.10 | 38.10 | 550 |
Mar 1, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
Feb 29, 2024 | 37.58 | 38.12 | 37.58 | 38.12 | 38.12 | 60 |
Feb 28, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Feb 27, 2024 | 37.72 | 37.72 | 37.50 | 37.62 | 37.62 | 755 |
Feb 26, 2024 | 37.98 | 38.00 | 37.72 | 37.72 | 37.72 | 1,430 |
Feb 23, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Feb 22, 2024 | 37.36 | 38.10 | 37.36 | 38.10 | 38.10 | 300 |
Feb 21, 2024 | 36.96 | 37.24 | 36.96 | 37.24 | 37.24 | 35 |
Feb 20, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Feb 19, 2024 | 36.30 | 36.72 | 36.30 | 36.72 | 36.72 | 350 |
Feb 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Feb 15, 2024 | 35.82 | 35.94 | 35.82 | 35.94 | 35.94 | 465 |
Feb 14, 2024 | 35.28 | 35.76 | 35.28 | 35.74 | 35.74 | 284 |
Feb 13, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Feb 12, 2024 | 35.38 | 35.78 | 35.38 | 35.78 | 35.78 | 600 |
Feb 9, 2024 | 35.52 | 35.52 | 35.38 | 35.38 | 35.38 | 125 |
Feb 8, 2024 | 35.46 | 35.52 | 35.46 | 35.52 | 35.52 | 45 |
Feb 7, 2024 | 35.66 | 35.66 | 35.30 | 35.46 | 35.46 | 143 |
Feb 6, 2024 | 35.70 | 35.70 | 35.46 | 35.56 | 35.56 | 600 |
Feb 5, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Feb 2, 2024 | 35.78 | 35.98 | 35.78 | 35.98 | 35.98 | 600 |
Feb 1, 2024 | 38.10 | 38.10 | 35.56 | 35.56 | 35.56 | 675 |
Jan 31, 2024 | 38.18 | 38.42 | 38.00 | 38.00 | 38.00 | 445 |
Jan 30, 2024 | 37.98 | 38.18 | 37.98 | 38.18 | 38.18 | 262 |
Jan 29, 2024 | 37.50 | 38.70 | 37.50 | 37.80 | 37.80 | 1,293 |
Jan 26, 2024 | 37.50 | 38.72 | 37.50 | 38.34 | 38.34 | 2,280 |
Jan 25, 2024 | 36.90 | 37.86 | 36.90 | 37.78 | 37.78 | 2,130 |
Jan 24, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
Jan 23, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Jan 22, 2024 | 36.72 | 36.84 | 36.72 | 36.84 | 36.84 | 60 |
Jan 19, 2024 | 36.46 | 36.72 | 36.46 | 36.72 | 36.72 | 27 |
Jan 18, 2024 | 35.92 | 36.46 | 35.92 | 36.46 | 36.46 | 88 |
Jan 17, 2024 | 35.88 | 35.88 | 35.84 | 35.84 | 35.84 | 40 |
Jan 16, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Jan 15, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Jan 12, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Jan 11, 2024 | 36.14 | 36.14 | 36.10 | 36.10 | 36.10 | 101 |
Jan 10, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Jan 9, 2024 | 35.90 | 35.90 | 35.70 | 35.88 | 35.88 | 250 |
Jan 8, 2024 | 34.74 | 35.52 | 34.74 | 35.52 | 35.52 | 150 |
Jan 5, 2024 | 34.78 | 34.78 | 34.60 | 34.72 | 34.72 | 320 |
Jan 4, 2024 | 34.32 | 34.68 | 34.26 | 34.52 | 34.52 | 528 |
Jan 3, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Jan 2, 2024 | 34.80 | 34.80 | 34.64 | 34.64 | 34.64 | 116 |
Dec 29, 2023 | 34.52 | 34.78 | 34.52 | 34.72 | 34.72 | 255 |
Dec 28, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Dec 27, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Dec 22, 2023 | 34.54 | 34.56 | 34.54 | 34.56 | 34.56 | 119 |
Dec 21, 2023 | 34.20 | 34.58 | 34.20 | 34.54 | 34.54 | 145 |
Dec 20, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Dec 19, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Dec 18, 2023 | 33.76 | 34.32 | 33.76 | 34.20 | 34.20 | 1,400 |
Dec 15, 2023 | 32.56 | 33.76 | 32.56 | 33.76 | 33.76 | 450 |
Dec 14, 2023 | 31.96 | 32.34 | 31.96 | 32.34 | 32.34 | 305 |
Dec 13, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Dec 12, 2023 | 31.80 | 31.80 | 31.66 | 31.66 | 31.66 | 300 |
Dec 11, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Dec 8, 2023 | 31.64 | 31.68 | 31.56 | 31.56 | 31.56 | 405 |
Dec 7, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Dec 6, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Dec 5, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Dec 4, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Dec 1, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Nov 30, 2023 | 30.98 | 31.20 | 30.98 | 31.20 | 31.20 | 130 |
Nov 29, 2023 | 30.12 | 30.74 | 30.12 | 30.48 | 30.48 | 165 |
Nov 28, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Nov 27, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Nov 24, 2023 | 29.96 | 30.04 | 29.96 | 30.04 | 30.04 | 250 |
Nov 23, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Nov 22, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Nov 21, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Nov 20, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Nov 17, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Nov 16, 2023 | 29.46 | 29.46 | 29.34 | 29.34 | 29.34 | 30 |
Nov 15, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Nov 14, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Nov 13, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Nov 10, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Nov 9, 2023 | 28.22 | 28.66 | 28.22 | 28.66 | 28.66 | 255 |
Nov 8, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Nov 7, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Nov 6, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Nov 3, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Nov 2, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Nov 1, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Oct 31, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Oct 30, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Oct 27, 2023 | 27.30 | 27.30 | 26.94 | 26.94 | 26.94 | 200 |
Oct 26, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Oct 25, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Oct 24, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Oct 23, 2023 | 29.18 | 29.18 | 28.88 | 28.88 | 28.88 | 27 |
Oct 20, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Oct 19, 2023 | 30.10 | 30.10 | 29.42 | 29.42 | 29.42 | 100 |
Oct 18, 2023 | 30.70 | 30.70 | 30.62 | 30.62 | 30.62 | 33 |
Oct 17, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Oct 16, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Oct 13, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Oct 12, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Oct 11, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Oct 10, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Oct 9, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Oct 6, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Oct 5, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Oct 4, 2023 | 31.20 | 31.20 | 30.72 | 30.72 | 30.72 | 60 |
Oct 3, 2023 | 31.62 | 31.62 | 31.22 | 31.22 | 31.22 | 100 |
Oct 2, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Sep 29, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Sep 28, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Sep 27, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Sep 26, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Sep 25, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 83 |
Sep 22, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Sep 21, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Sep 20, 2023 | 32.52 | 32.60 | 32.52 | 32.60 | 32.60 | 50 |
Sep 19, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Sep 18, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
Sep 15, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 200 |
Sep 14, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Sep 13, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Sep 12, 2023 | 32.30 | 32.44 | 32.30 | 32.44 | 32.44 | 300 |
Sep 11, 2023 | 32.14 | 32.30 | 32.14 | 32.30 | 32.30 | 60 |
Sep 8, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Sep 7, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Sep 6, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Sep 5, 2023 | 32.02 | 32.14 | 32.02 | 32.14 | 32.14 | 222 |
Sep 4, 2023 | 31.96 | 32.02 | 31.96 | 32.02 | 32.02 | 50 |
Sep 1, 2023 | 31.90 | 31.90 | 31.86 | 31.86 | 31.86 | 100 |
Aug 31, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Aug 30, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Aug 29, 2023 | 31.90 | 32.10 | 31.90 | 32.10 | 32.10 | 100 |
Aug 28, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Aug 25, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Aug 24, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Aug 23, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Aug 22, 2023 | 31.56 | 31.98 | 31.56 | 31.98 | 31.98 | 70 |
Aug 21, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Aug 18, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Aug 17, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Aug 16, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Aug 15, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Aug 14, 2023 | 31.72 | 32.00 | 31.64 | 32.00 | 32.00 | 447 |
Aug 11, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Aug 10, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Aug 9, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Aug 8, 2023 | 31.54 | 31.56 | 31.54 | 31.56 | 31.56 | 300 |
Aug 7, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Aug 4, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Aug 3, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Aug 2, 2023 | 31.06 | 31.10 | 31.06 | 31.10 | 31.10 | 103 |
Aug 1, 2023 | 31.96 | 31.96 | 31.40 | 31.40 | 31.40 | - |
Jul 31, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 160 |
Jul 28, 2023 | 31.52 | 31.94 | 31.48 | 31.94 | 31.94 | 480 |
Jul 27, 2023 | 30.90 | 31.56 | 30.90 | 31.56 | 31.56 | 155 |
Jul 26, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Jul 25, 2023 | 29.36 | 29.50 | 29.36 | 29.48 | 29.48 | 142 |
Jul 24, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Jul 21, 2023 | 29.04 | 29.36 | 29.04 | 29.36 | 29.36 | 40 |
Jul 20, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Jul 19, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Jul 18, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Jul 17, 2023 | 28.18 | 28.18 | 28.02 | 28.02 | 28.02 | 180 |
Jul 14, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Jul 13, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Jul 12, 2023 | 27.86 | 27.86 | 27.84 | 27.84 | 27.84 | - |
Jul 11, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jul 10, 2023 | 27.04 | 27.14 | 27.04 | 27.14 | 27.14 | 35 |
Jul 7, 2023 | 26.92 | 26.92 | 26.88 | 26.88 | 26.88 | 10 |
Jul 6, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jul 5, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Jul 4, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Jul 3, 2023 | 28.08 | 28.08 | 28.02 | 28.02 | 28.02 | 45 |
Jun 30, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jun 29, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Jun 28, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jun 27, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jun 26, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jun 23, 2023 | 27.96 | 27.96 | 27.46 | 27.46 | 27.46 | 20 |
Jun 22, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jun 21, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jun 20, 2023 | 28.62 | 28.62 | 28.06 | 28.06 | 28.06 | 170 |
Jun 19, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Jun 16, 2023 | 2.05 Dividend | |||||
Jun 16, 2023 | 29.80 | 29.80 | 29.12 | 29.12 | 29.12 | 200 |
Jun 15, 2023 | 31.70 | 31.70 | 31.36 | 31.36 | 29.31 | 500 |
Jun 14, 2023 | 31.78 | 31.78 | 31.54 | 31.70 | 29.63 | 1,200 |
Jun 13, 2023 | 31.80 | 31.80 | 31.78 | 31.78 | 29.70 | 50 |
Jun 12, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 29.59 | - |
Jun 9, 2023 | 31.62 | 31.62 | 31.50 | 31.50 | 29.44 | 400 |
Jun 8, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 29.46 | - |
Jun 7, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 29.50 | - |
Jun 6, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 29.31 | - |
Jun 5, 2023 | 31.58 | 31.58 | 31.42 | 31.42 | 29.37 | 225 |
Jun 2, 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 28.94 | - |
Jun 1, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 28.43 | - |
May 31, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 28.58 | - |
May 30, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 28.77 | - |
May 29, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 29.12 | 8,000 |
May 26, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 28.11 | - |
May 25, 2023 | 29.92 | 29.92 | 29.48 | 29.48 | 27.55 | 100 |
May 24, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 29.09 | - |
May 23, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 29.09 | - |
May 22, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 28.92 | - |
May 19, 2023 | 30.68 | 30.94 | 30.68 | 30.94 | 28.92 | 100 |
May 18, 2023 | 30.46 | 30.68 | 30.46 | 30.68 | 28.67 | 75 |
May 17, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 28.47 | - |
May 16, 2023 | 30.38 | 30.40 | 30.38 | 30.40 | 28.41 | 600 |
May 15, 2023 | 30.38 | 30.38 | 30.34 | 30.34 | 28.36 | 160 |
May 12, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 28.06 | - |
May 11, 2023 | 30.08 | 30.10 | 29.96 | 30.10 | 28.13 | 530 |
May 10, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 28.17 | - |
May 9, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 28.17 | - |
May 8, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 27.91 | - |
May 5, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 27.37 | - |
May 4, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 27.42 | - |
May 3, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 27.68 | - |
May 2, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 28.15 | - |
Apr 28, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 27.67 | - |
Apr 27, 2023 | 29.94 | 29.94 | 28.38 | 29.50 | 27.57 | 220 |
Apr 26, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 28.36 | - |