Dusseldorf - Delayed Quote • EUR
Ariston Holding NV (E0E.DU)
At close: April 26 at 7:30 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 | 4.7000 | 4.9360 | 4.7000 | 4.8540 | 4.8540 | 600 |
| Apr 25, 2024 | 4.6980 | 4.6980 | 4.6120 | 4.6120 | 4.6120 | - |
| Apr 24, 2024 | 4.7320 | 4.7320 | 4.6340 | 4.6340 | 4.6340 | - |
| Apr 23, 2024 | 4.7280 | 4.7380 | 4.6380 | 4.6380 | 4.6380 | - |
| Apr 22, 2024 | 4.7160 | 4.7700 | 4.6340 | 4.6340 | 4.6340 | - |
| Apr 19, 2024 | 4.6680 | 4.6980 | 4.6140 | 4.6140 | 4.6140 | - |
| Apr 18, 2024 | 4.5540 | 4.6740 | 4.5540 | 4.6320 | 4.6320 | - |
| Apr 17, 2024 | 4.6580 | 4.6820 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 16, 2024 | 4.7900 | 4.7900 | 4.6020 | 4.6020 | 4.6020 | 600 |
| Apr 15, 2024 | 4.8840 | 4.8840 | 4.7120 | 4.7120 | 4.7120 | - |
| Apr 12, 2024 | 4.9060 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 200 |
| Apr 11, 2024 | 5.0300 | 5.0300 | 4.7880 | 4.7880 | 4.7880 | - |
| Apr 10, 2024 | 5.2000 | 5.2050 | 4.9360 | 4.9360 | 4.9360 | - |
| Apr 9, 2024 | 5.2500 | 5.2550 | 5.0850 | 5.0850 | 5.0850 | - |
| Apr 8, 2024 | 5.1950 | 5.3250 | 5.1600 | 5.1850 | 5.1850 | - |
| Apr 5, 2024 | 5.0650 | 5.1550 | 5.0450 | 5.1050 | 5.1050 | - |
| Apr 4, 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 3, 2024 | 5.0500 | 5.1200 | 5.0500 | 5.0900 | 5.0900 | - |
| Apr 2, 2024 | 5.2050 | 5.2050 | 4.9760 | 4.9760 | 4.9760 | 400 |
| Mar 28, 2024 | 5.2200 | 5.2200 | 5.0850 | 5.0850 | 5.0850 | - |
| Mar 27, 2024 | 5.3400 | 5.3500 | 5.1150 | 5.1150 | 5.1150 | - |
| Mar 26, 2024 | 5.2950 | 5.3100 | 5.2300 | 5.2300 | 5.2300 | - |
| Mar 25, 2024 | 5.5500 | 5.5500 | 5.2100 | 5.2100 | 5.2100 | - |
| Mar 22, 2024 | 5.7750 | 5.7950 | 5.3450 | 5.3450 | 5.3450 | - |
| Mar 21, 2024 | 5.6100 | 5.7600 | 5.6100 | 5.7100 | 5.7100 | - |
| Mar 20, 2024 | 5.4800 | 5.5500 | 5.4550 | 5.4550 | 5.4550 | - |
| Mar 19, 2024 | 5.6800 | 5.6850 | 5.4100 | 5.4100 | 5.4100 | - |
| Mar 18, 2024 | 6.0450 | 6.0650 | 5.5950 | 5.5950 | 5.5950 | - |
| Mar 15, 2024 | 6.0100 | 6.0600 | 5.9300 | 5.9300 | 5.9300 | - |
| Mar 14, 2024 | 5.9950 | 6.0200 | 5.9250 | 5.9250 | 5.9250 | - |
| Mar 13, 2024 | 5.9600 | 6.0400 | 5.9050 | 5.9050 | 5.9050 | - |
| Mar 12, 2024 | 5.9150 | 5.9400 | 5.8550 | 5.8950 | 5.8950 | - |
| Mar 11, 2024 | 5.7800 | 5.7950 | 5.7600 | 5.7950 | 5.7950 | - |
| Mar 8, 2024 | 5.6500 | 5.7450 | 5.6500 | 5.6900 | 5.6900 | - |
| Mar 7, 2024 | 5.6850 | 5.7550 | 5.5550 | 5.5550 | 5.5550 | - |
| Mar 6, 2024 | 5.3800 | 5.6950 | 5.3800 | 5.6100 | 5.6100 | - |
| Mar 5, 2024 | 5.4650 | 5.4850 | 5.3300 | 5.3300 | 5.3300 | - |
| Mar 4, 2024 | 5.4650 | 5.4750 | 5.3950 | 5.3950 | 5.3950 | - |
| Mar 1, 2024 | 5.4850 | 5.4850 | 5.3700 | 5.3700 | 5.3700 | - |
| Feb 29, 2024 | 5.4500 | 5.4900 | 5.3600 | 5.3600 | 5.3600 | - |
| Feb 28, 2024 | 5.6650 | 5.6650 | 5.3550 | 5.3550 | 5.3550 | - |
| Feb 27, 2024 | 5.5150 | 5.6650 | 5.5150 | 5.5750 | 5.5750 | - |
| Feb 26, 2024 | 5.5850 | 5.5850 | 5.4350 | 5.4350 | 5.4350 | - |
| Feb 23, 2024 | 5.7300 | 5.7300 | 5.5300 | 5.5300 | 5.5300 | - |
| Feb 22, 2024 | 5.6800 | 5.7900 | 5.6400 | 5.6400 | 5.6400 | - |
| Feb 21, 2024 | 5.5750 | 5.6150 | 5.5450 | 5.5450 | 5.5450 | - |
| Feb 20, 2024 | 5.6100 | 5.6100 | 5.4800 | 5.4800 | 5.4800 | - |
| Feb 19, 2024 | 5.6300 | 5.6300 | 5.5300 | 5.5300 | 5.5300 | - |
| Feb 16, 2024 | 5.7600 | 5.7800 | 5.5550 | 5.5550 | 5.5550 | - |
| Feb 15, 2024 | 5.7500 | 5.7700 | 5.6400 | 5.6400 | 5.6400 | - |
| Feb 14, 2024 | 5.7800 | 5.7850 | 5.6300 | 5.6300 | 5.6300 | - |
| Feb 13, 2024 | 5.9100 | 5.9350 | 5.7000 | 5.7000 | 5.7000 | - |
| Feb 12, 2024 | 5.8450 | 5.9600 | 5.8050 | 5.8350 | 5.8350 | - |
| Feb 9, 2024 | 5.8250 | 5.8650 | 5.7300 | 5.7300 | 5.7300 | - |
| Feb 8, 2024 | 5.7900 | 5.8600 | 5.7350 | 5.7350 | 5.7350 | - |
| Feb 7, 2024 | 5.7800 | 5.9300 | 5.6800 | 5.6800 | 5.6800 | - |
| Feb 6, 2024 | 5.8000 | 5.8550 | 5.6850 | 5.6850 | 5.6850 | - |
| Feb 5, 2024 | 5.9950 | 6.0100 | 5.6800 | 5.6800 | 5.6800 | - |
| Feb 2, 2024 | 6.0100 | 6.0850 | 5.8950 | 5.8950 | 5.8950 | - |
| Feb 1, 2024 | 6.0000 | 6.0250 | 5.8800 | 5.8800 | 5.8800 | - |
| Jan 31, 2024 | 6.0150 | 6.1000 | 5.9450 | 5.9450 | 5.9450 | - |
| Jan 30, 2024 | 6.1650 | 6.1650 | 5.9300 | 5.9300 | 5.9300 | - |
| Jan 29, 2024 | 6.2450 | 6.2450 | 6.0500 | 6.0500 | 6.0500 | - |
| Jan 26, 2024 | 6.1950 | 6.2250 | 6.1550 | 6.1550 | 6.1550 | - |
| Jan 25, 2024 | 6.1350 | 6.1950 | 6.0850 | 6.0850 | 6.0850 | - |
| Jan 24, 2024 | 6.1950 | 6.1950 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 23, 2024 | 6.0700 | 6.2050 | 6.0400 | 6.0400 | 6.0400 | - |
| Jan 22, 2024 | 6.0350 | 6.0750 | 5.9600 | 5.9600 | 5.9600 | - |
| Jan 19, 2024 | 6.0350 | 6.0400 | 5.8950 | 5.8950 | 5.8950 | - |
| Jan 18, 2024 | 6.0350 | 6.0550 | 5.9200 | 5.9200 | 5.9200 | - |
| Jan 17, 2024 | 6.0350 | 6.0400 | 5.9150 | 5.9200 | 5.9200 | - |
| Jan 16, 2024 | 6.0850 | 6.1350 | 6.0100 | 6.0100 | 6.0100 | - |
| Jan 15, 2024 | 6.3300 | 6.3300 | 6.0200 | 6.0200 | 6.0200 | - |
| Jan 12, 2024 | 6.3150 | 6.4000 | 6.2100 | 6.2100 | 6.2100 | - |
| Jan 11, 2024 | 6.5850 | 6.5850 | 6.1750 | 6.1750 | 6.1750 | - |
| Jan 10, 2024 | 6.5000 | 6.5250 | 6.4300 | 6.4300 | 6.4300 | - |
| Jan 9, 2024 | 6.5150 | 6.5150 | 6.4150 | 6.4150 | 6.4150 | - |
| Jan 8, 2024 | 6.3950 | 6.5300 | 6.2300 | 6.3950 | 6.3950 | - |
| Jan 5, 2024 | 6.0050 | 6.2900 | 6.0050 | 6.2400 | 6.2400 | - |
| Jan 4, 2024 | 5.9500 | 6.0350 | 5.9500 | 5.9500 | 5.9500 | - |
| Jan 3, 2024 | 6.1050 | 6.1400 | 5.8450 | 5.8450 | 5.8450 | - |
| Jan 2, 2024 | 6.1650 | 6.2500 | 6.0500 | 6.0500 | 6.0500 | - |
| Dec 29, 2023 | 6.3050 | 6.3100 | 6.2400 | 6.2400 | 6.2400 | - |
| Dec 28, 2023 | 6.3850 | 6.3950 | 6.1950 | 6.1950 | 6.1950 | - |
| Dec 27, 2023 | 6.2700 | 6.3450 | 6.2600 | 6.2600 | 6.2600 | - |
| Dec 22, 2023 | 6.2900 | 6.2900 | 6.1650 | 6.1650 | 6.1650 | - |
| Dec 21, 2023 | 6.1200 | 6.2900 | 6.0500 | 6.2050 | 6.2050 | - |
| Dec 20, 2023 | 6.1150 | 6.2200 | 6.0600 | 6.0600 | 6.0600 | - |
| Dec 19, 2023 | 5.9500 | 6.1250 | 5.9500 | 6.0100 | 6.0100 | - |
| Dec 18, 2023 | 5.9750 | 5.9750 | 5.8450 | 5.8450 | 5.8450 | - |
| Dec 15, 2023 | 5.8800 | 5.9650 | 5.8800 | 5.9000 | 5.9000 | - |
| Dec 14, 2023 | 5.3950 | 5.9250 | 5.3950 | 5.7650 | 5.7650 | - |
| Dec 13, 2023 | 5.4700 | 5.4950 | 5.2550 | 5.2550 | 5.2550 | - |
| Dec 12, 2023 | 5.5650 | 5.5800 | 5.3750 | 5.3750 | 5.3750 | - |
| Dec 11, 2023 | 5.6150 | 5.6150 | 5.4650 | 5.4650 | 5.4650 | - |
| Dec 8, 2023 | 5.6250 | 5.6250 | 5.5200 | 5.5200 | 5.5200 | - |
| Dec 7, 2023 | 5.8050 | 5.8050 | 5.5250 | 5.5250 | 5.5250 | - |
| Dec 6, 2023 | 5.6600 | 5.7350 | 5.6600 | 5.7350 | 5.7350 | - |
| Dec 5, 2023 | 5.6300 | 5.6300 | 5.5600 | 5.5600 | 5.5600 | - |
| Dec 4, 2023 | 5.6850 | 5.8200 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 1, 2023 | 5.6400 | 5.6400 | 5.5950 | 5.5950 | 5.5950 | - |
| Nov 30, 2023 | 5.5100 | 5.6850 | 5.5100 | 5.5200 | 5.5200 | - |
| Nov 29, 2023 | 5.5500 | 5.6150 | 5.4150 | 5.4150 | 5.4150 | - |
| Nov 28, 2023 | 5.6000 | 5.6000 | 5.4750 | 5.4750 | 5.4750 | - |
| Nov 27, 2023 | 5.6100 | 5.8100 | 5.5150 | 5.5150 | 5.5150 | - |
| Nov 24, 2023 | 5.6100 | 5.6100 | 5.5250 | 5.5250 | 5.5250 | - |
| Nov 23, 2023 | 5.6000 | 5.6100 | 5.5250 | 5.5250 | 5.5250 | - |
| Nov 22, 2023 | 5.6500 | 5.7250 | 5.5150 | 5.5150 | 5.5150 | - |
| Nov 21, 2023 | 5.8200 | 5.8200 | 5.5500 | 5.5500 | 5.5500 | - |
| Nov 20, 2023 | 5.7200 | 5.8050 | 5.7200 | 5.7300 | 5.7300 | - |
| Nov 17, 2023 | 5.7650 | 5.7800 | 5.6300 | 5.6300 | 5.6300 | - |
| Nov 16, 2023 | 5.7900 | 5.8250 | 5.6500 | 5.6500 | 5.6500 | - |
| Nov 15, 2023 | 5.8650 | 5.9150 | 5.7100 | 5.7100 | 5.7100 | - |
| Nov 14, 2023 | 5.6100 | 5.7650 | 5.6100 | 5.7650 | 5.7650 | - |
| Nov 13, 2023 | 5.6650 | 5.6650 | 5.5200 | 5.5200 | 5.5200 | - |
| Nov 10, 2023 | 5.7500 | 5.7500 | 5.5550 | 5.5550 | 5.5550 | - |
| Nov 9, 2023 | 5.6700 | 5.8500 | 5.6350 | 5.7000 | 5.7000 | - |
| Nov 8, 2023 | 5.7900 | 5.7900 | 5.5650 | 5.5650 | 5.5650 | - |
| Nov 7, 2023 | 5.5400 | 5.7600 | 5.5400 | 5.7250 | 5.7250 | - |
| Nov 6, 2023 | 5.7350 | 5.7350 | 5.4850 | 5.4850 | 5.4850 | - |
| Nov 3, 2023 | 5.5350 | 5.6750 | 5.5350 | 5.6450 | 5.6450 | - |
| Nov 2, 2023 | 5.2950 | 5.5400 | 5.2950 | 5.4350 | 5.4350 | - |
| Nov 1, 2023 | 5.2900 | 5.2900 | 5.1750 | 5.1750 | 5.1750 | - |
| Oct 31, 2023 | 5.2150 | 5.2800 | 5.1700 | 5.1700 | 5.1700 | - |
| Oct 30, 2023 | 5.2650 | 5.2750 | 5.1150 | 5.1150 | 5.1150 | - |
| Oct 27, 2023 | 5.3500 | 5.3500 | 5.1600 | 5.1600 | 5.1600 | - |
| Oct 26, 2023 | 5.1450 | 5.3600 | 5.0900 | 5.2400 | 5.2400 | - |
| Oct 25, 2023 | 5.4000 | 5.4000 | 5.0800 | 5.0800 | 5.0800 | - |
| Oct 24, 2023 | 5.4050 | 5.4800 | 5.3300 | 5.3300 | 5.3300 | - |
| Oct 23, 2023 | 5.4600 | 5.4600 | 5.3100 | 5.3100 | 5.3100 | - |
| Oct 20, 2023 | 5.6550 | 5.6550 | 5.3550 | 5.3550 | 5.3550 | - |
| Oct 19, 2023 | 5.5250 | 5.7050 | 5.5250 | 5.6200 | 5.6200 | - |
| Oct 18, 2023 | 5.6000 | 5.6000 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 17, 2023 | 5.6150 | 5.6150 | 5.4750 | 5.4750 | 5.4750 | - |
| Oct 16, 2023 | 5.6050 | 5.6800 | 5.4900 | 5.4900 | 5.4900 | - |
| Oct 13, 2023 | 5.8050 | 5.8050 | 5.4900 | 5.4900 | 5.4900 | - |
| Oct 12, 2023 | 5.9800 | 5.9900 | 5.8300 | 5.8300 | 5.8300 | - |
| Oct 11, 2023 | 6.1550 | 6.1550 | 5.8500 | 5.8500 | 5.8500 | - |
| Oct 10, 2023 | 5.9150 | 6.0650 | 5.9150 | 6.0400 | 6.0400 | - |
| Oct 9, 2023 | 5.9600 | 5.9600 | 5.8300 | 5.8300 | 5.8300 | - |
| Oct 6, 2023 | 5.9850 | 5.9850 | 5.8850 | 5.8850 | 5.8850 | - |
| Oct 5, 2023 | 5.8050 | 6.0750 | 5.8050 | 5.8650 | 5.8650 | - |
| Oct 4, 2023 | 5.8850 | 5.8850 | 5.6950 | 5.6950 | 5.6950 | - |
| Oct 3, 2023 | 5.9850 | 5.9850 | 5.7650 | 5.7650 | 5.7650 | - |
| Oct 2, 2023 | 6.1200 | 6.1200 | 5.9250 | 5.9250 | 5.9250 | - |
| Sep 29, 2023 | 5.8750 | 6.3000 | 5.8750 | 6.0250 | 6.0250 | - |
| Sep 28, 2023 | 5.7600 | 5.7600 | 5.7250 | 5.7450 | 5.7450 | - |
| Sep 27, 2023 | 5.8350 | 5.8350 | 5.6700 | 5.6700 | 5.6700 | - |
| Sep 26, 2023 | 5.9050 | 5.9050 | 5.7150 | 5.7150 | 5.7150 | - |
| Sep 25, 2023 | 6.1700 | 6.1700 | 5.8450 | 5.8450 | 5.8450 | - |
| Sep 22, 2023 | 6.1950 | 6.2100 | 6.0800 | 6.0800 | 6.0800 | - |
| Sep 21, 2023 | 6.5850 | 6.5850 | 6.1500 | 6.1500 | 6.1500 | - |
| Sep 20, 2023 | 6.6650 | 6.7000 | 6.5500 | 6.5500 | 6.5500 | - |
| Sep 19, 2023 | 6.6450 | 6.6650 | 6.5450 | 6.5450 | 6.5450 | - |
| Sep 18, 2023 | 6.8350 | 6.8750 | 6.5550 | 6.5550 | 6.5550 | - |
| Sep 15, 2023 | 6.8550 | 6.9200 | 6.7400 | 6.7400 | 6.7400 | - |
| Sep 14, 2023 | 6.9700 | 6.9700 | 6.7400 | 6.7400 | 6.7400 | - |
| Sep 13, 2023 | 6.9650 | 6.9800 | 6.8550 | 6.8550 | 6.8550 | - |
| Sep 12, 2023 | 7.0550 | 7.0950 | 6.9400 | 6.9400 | 6.9400 | - |
| Sep 11, 2023 | 7.2150 | 7.2150 | 6.9200 | 6.9350 | 6.9350 | - |
| Sep 8, 2023 | 7.3150 | 7.3150 | 7.0900 | 7.0900 | 7.0900 | - |
| Sep 7, 2023 | 7.2550 | 7.3550 | 7.1650 | 7.1650 | 7.1650 | - |
| Sep 6, 2023 | 7.3300 | 7.3600 | 7.1650 | 7.1650 | 7.1650 | - |
| Sep 5, 2023 | 7.3950 | 7.5750 | 7.2450 | 7.2450 | 7.2450 | - |
| Sep 4, 2023 | 7.0800 | 7.4850 | 7.0800 | 7.3000 | 7.3000 | - |
| Sep 1, 2023 | 7.2450 | 7.2450 | 6.9400 | 6.9400 | 6.9400 | - |
| Aug 31, 2023 | 7.2800 | 7.3250 | 7.1100 | 7.1100 | 7.1100 | - |
| Aug 30, 2023 | 7.4350 | 7.4350 | 7.1550 | 7.1550 | 7.1550 | - |
| Aug 29, 2023 | 7.1100 | 7.4000 | 7.1100 | 7.3150 | 7.3150 | - |
| Aug 28, 2023 | 6.7850 | 7.0300 | 6.7850 | 6.9750 | 6.9750 | - |
| Aug 25, 2023 | 6.9900 | 6.9900 | 6.7050 | 6.7050 | 6.7050 | - |
| Aug 24, 2023 | 7.0300 | 7.0350 | 6.7150 | 6.7150 | 6.7150 | - |
| Aug 23, 2023 | 7.1400 | 7.1400 | 6.8650 | 6.8650 | 6.8650 | - |
| Aug 22, 2023 | 7.1550 | 7.1550 | 7.0750 | 7.0750 | 7.0750 | - |
| Aug 21, 2023 | 7.3000 | 7.3200 | 7.0750 | 7.0750 | 7.0750 | - |
| Aug 18, 2023 | 7.4100 | 7.4550 | 7.1850 | 7.1850 | 7.1850 | - |
| Aug 17, 2023 | 7.4850 | 7.4900 | 7.3150 | 7.3150 | 7.3150 | - |
| Aug 16, 2023 | 7.8850 | 7.8850 | 7.4750 | 7.4750 | 7.4750 | - |
| Aug 15, 2023 | 7.7850 | 8.0250 | 7.7850 | 8.0250 | 8.0250 | - |
| Aug 14, 2023 | 7.6800 | 7.7050 | 7.5500 | 7.5500 | 7.5500 | - |
| Aug 11, 2023 | 7.7300 | 7.7550 | 7.5600 | 7.5600 | 7.5600 | - |
| Aug 10, 2023 | 7.6900 | 7.7150 | 7.5950 | 7.5950 | 7.5950 | - |
| Aug 9, 2023 | 7.6650 | 7.6700 | 7.5250 | 7.5250 | 7.5250 | - |
| Aug 8, 2023 | 7.7600 | 7.7600 | 7.4850 | 7.4850 | 7.4850 | - |
| Aug 7, 2023 | 8.0800 | 8.0800 | 7.6950 | 7.6950 | 7.6950 | - |
| Aug 4, 2023 | 8.4300 | 8.4600 | 8.0050 | 8.0050 | 8.0050 | - |
| Aug 3, 2023 | 8.3250 | 8.4850 | 8.2600 | 8.2600 | 8.2600 | - |
| Aug 2, 2023 | 8.4150 | 8.4550 | 8.2950 | 8.2950 | 8.2950 | 120 |
| Aug 1, 2023 | 8.4100 | 8.4750 | 8.4100 | 8.4750 | 8.4750 | - |
| Jul 31, 2023 | 8.3900 | 8.4350 | 8.3900 | 8.4350 | 8.4350 | - |
| Jul 28, 2023 | 8.3450 | 8.4450 | 8.3050 | 8.3050 | 8.3050 | - |
| Jul 27, 2023 | 8.4550 | 8.4600 | 8.3050 | 8.3050 | 8.3050 | - |
| Jul 26, 2023 | 8.5000 | 8.5000 | 8.4050 | 8.4050 | 8.4050 | - |
| Jul 25, 2023 | 8.6500 | 8.6500 | 8.3700 | 8.3700 | 8.3700 | - |
| Jul 24, 2023 | 8.5750 | 8.6650 | 8.5450 | 8.5450 | 8.5450 | - |
| Jul 21, 2023 | 8.7750 | 8.7750 | 8.5300 | 8.5300 | 8.5300 | - |
| Jul 20, 2023 | 8.8900 | 8.9600 | 8.6350 | 8.6350 | 8.6350 | - |
| Jul 19, 2023 | 9.1400 | 9.1400 | 8.7950 | 8.7950 | 8.7950 | - |
| Jul 18, 2023 | 9.2350 | 9.2650 | 8.9750 | 8.9750 | 8.9750 | - |
| Jul 17, 2023 | 9.4300 | 9.4300 | 9.1150 | 9.1150 | 9.1150 | - |
| Jul 14, 2023 | 9.4150 | 9.4550 | 9.3950 | 9.3950 | 9.3950 | - |
| Jul 13, 2023 | 9.3750 | 9.4550 | 9.3100 | 9.3100 | 9.3100 | - |
| Jul 12, 2023 | 9.1800 | 9.3300 | 9.1800 | 9.2150 | 9.2150 | - |
| Jul 11, 2023 | 9.1700 | 9.2250 | 9.0400 | 9.0400 | 9.0400 | - |
| Jul 10, 2023 | 8.9450 | 9.1300 | 8.9450 | 9.0350 | 9.0350 | - |
| Jul 7, 2023 | 8.9250 | 9.0100 | 8.9250 | 8.9450 | 8.9450 | - |
| Jul 6, 2023 | 9.4250 | 9.4250 | 8.7400 | 8.7400 | 8.7400 | - |
| Jul 5, 2023 | 9.2550 | 9.5000 | 9.2550 | 9.3800 | 9.3800 | - |
| Jul 4, 2023 | 9.3700 | 9.4300 | 9.3300 | 9.3300 | 9.3300 | - |
| Jul 3, 2023 | 9.5600 | 9.5600 | 9.2650 | 9.2650 | 9.2650 | - |
| Jun 30, 2023 | 9.4950 | 9.5000 | 9.4250 | 9.5000 | 9.5000 | - |
| Jun 29, 2023 | 9.4500 | 9.4550 | 9.3750 | 9.3750 | 9.3750 | - |
| Jun 28, 2023 | 9.2200 | 9.3500 | 9.2200 | 9.3500 | 9.3500 | - |
| Jun 27, 2023 | 9.4000 | 9.4000 | 9.1250 | 9.1250 | 9.1250 | - |
| Jun 26, 2023 | 9.4750 | 9.4900 | 9.1900 | 9.1900 | 9.1900 | - |
| Jun 23, 2023 | 9.5000 | 9.5150 | 9.3450 | 9.3450 | 9.3450 | - |
| Jun 22, 2023 | 9.6450 | 9.7100 | 9.4500 | 9.4500 | 9.4500 | - |
| Jun 21, 2023 | 9.8600 | 9.8600 | 9.6200 | 9.6200 | 9.6200 | - |
| Jun 20, 2023 | 10.0100 | 10.0100 | 9.7700 | 9.7700 | 9.7700 | - |
| Jun 19, 2023 | 10.1700 | 10.1700 | 10.0000 | 10.0000 | 10.0000 | - |
| Jun 16, 2023 | 10.2800 | 10.3000 | 10.2800 | 10.3000 | 10.3000 | - |
| Jun 15, 2023 | 10.2500 | 10.4000 | 10.2500 | 10.3600 | 10.3600 | - |
| Jun 14, 2023 | 10.3800 | 10.3800 | 10.2600 | 10.2600 | 10.2600 | - |
| Jun 13, 2023 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | - |
| Jun 12, 2023 | 10.4400 | 10.6300 | 10.4400 | 10.6300 | 10.6300 | - |
| Jun 9, 2023 | 10.3800 | 10.5900 | 10.3100 | 10.3100 | 10.3100 | - |
| Jun 8, 2023 | 10.2400 | 10.4100 | 10.2400 | 10.2500 | 10.2500 | - |
| Jun 7, 2023 | 10.5200 | 10.5200 | 10.1600 | 10.1800 | 10.1800 | - |
| Jun 6, 2023 | 10.3400 | 10.4700 | 10.3300 | 10.4100 | 10.4100 | - |
| Jun 5, 2023 | 10.3500 | 10.4500 | 10.2500 | 10.2500 | 10.2500 | - |
| Jun 2, 2023 | 10.3200 | 10.3500 | 10.2400 | 10.2400 | 10.2400 | - |
| Jun 1, 2023 | 10.2100 | 10.2500 | 10.1200 | 10.1500 | 10.1500 | - |
| May 31, 2023 | 10.0900 | 10.0900 | 10.0300 | 10.0300 | 10.0300 | - |
| May 30, 2023 | 10.1900 | 10.2000 | 10.0600 | 10.0600 | 10.0600 | - |
| May 29, 2023 | 10.3600 | 10.3700 | 10.1200 | 10.1200 | 10.1200 | - |
| May 26, 2023 | 9.9950 | 10.2200 | 9.9700 | 10.2200 | 10.2200 | - |
| May 25, 2023 | 9.9000 | 10.1700 | 9.8700 | 9.8700 | 9.8700 | 300 |
| May 24, 2023 | 10.0400 | 10.1400 | 9.7900 | 10.1400 | 10.1400 | - |
| May 23, 2023 | 10.2200 | 10.2200 | 9.9750 | 10.1600 | 10.1600 | - |
| May 22, 2023 | 0.1300 Dividend | |||||
| May 22, 2023 | 9.8050 | 10.0600 | 9.8000 | 10.0600 | 10.0600 | - |
| May 19, 2023 | 9.9850 | 10.0100 | 9.8000 | 9.8000 | 9.6700 | - |
| May 18, 2023 | 9.9150 | 10.0000 | 9.9000 | 9.9850 | 9.8525 | - |
| May 17, 2023 | 9.8600 | 9.8900 | 9.7650 | 9.7650 | 9.6355 | - |
| May 16, 2023 | 9.8850 | 10.0800 | 9.7800 | 9.7800 | 9.6503 | - |
| May 15, 2023 | 9.6050 | 9.8100 | 9.6050 | 9.8100 | 9.6799 | - |
| May 12, 2023 | 9.4600 | 9.6400 | 9.4600 | 9.4750 | 9.3493 | - |
| May 11, 2023 | 9.4200 | 9.4950 | 9.3250 | 9.3250 | 9.2013 | - |
| May 10, 2023 | 9.3350 | 9.4300 | 9.2500 | 9.3000 | 9.1766 | - |
| May 9, 2023 | 9.4500 | 9.4500 | 9.2300 | 9.2300 | 9.1076 | - |
| May 8, 2023 | 9.9450 | 9.9450 | 9.3350 | 9.3350 | 9.2112 | - |
| May 5, 2023 | 10.0000 | 10.0600 | 9.6700 | 9.6700 | 9.5417 | - |
| May 4, 2023 | 9.7400 | 9.9000 | 9.7300 | 9.8600 | 9.7292 | - |
| May 3, 2023 | 10.2100 | 10.2100 | 9.6250 | 9.6550 | 9.5269 | - |
| May 2, 2023 | 10.2600 | 10.4200 | 10.0500 | 10.0500 | 9.9167 | - |
| Apr 28, 2023 | 10.6600 | 10.6600 | 10.2100 | 10.2100 | 10.0746 | - |
| Apr 27, 2023 | 10.2000 | 10.4900 | 10.2000 | 10.4600 | 10.3212 | - |
| Apr 26, 2023 | 10.4000 | 10.4000 | 10.2100 | 10.2100 | 10.0746 | - |