Frankfurt - Delayed Quote • EUR
SEB SA (GRB.F)
At close: April 24 at 9:50 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 24, 2024 | 118.20 | 118.20 | 112.10 | 112.10 | 112.10 | 58 |
Apr 23, 2024 | 115.40 | 117.90 | 115.40 | 117.90 | 117.90 | - |
Apr 22, 2024 | 112.40 | 115.20 | 112.40 | 115.20 | 115.20 | - |
Apr 19, 2024 | 108.90 | 111.00 | 108.90 | 111.00 | 111.00 | - |
Apr 18, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
Apr 17, 2024 | 111.60 | 111.60 | 110.50 | 110.50 | 110.50 | - |
Apr 16, 2024 | 110.70 | 111.70 | 110.70 | 111.70 | 111.70 | - |
Apr 15, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Apr 12, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
Apr 11, 2024 | 115.60 | 115.60 | 115.40 | 115.40 | 115.40 | - |
Apr 10, 2024 | 117.80 | 117.80 | 115.60 | 115.60 | 115.60 | - |
Apr 9, 2024 | 117.50 | 117.50 | 117.10 | 117.10 | 117.10 | - |
Apr 8, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
Apr 5, 2024 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | - |
Apr 4, 2024 | 114.20 | 115.10 | 114.20 | 115.10 | 115.10 | - |
Apr 3, 2024 | 116.20 | 116.20 | 114.20 | 114.20 | 114.20 | 58 |
Apr 2, 2024 | 118.20 | 118.20 | 117.00 | 117.00 | 117.00 | - |
Mar 28, 2024 | 119.30 | 119.30 | 118.50 | 118.50 | 118.50 | - |
Mar 27, 2024 | 117.00 | 119.20 | 117.00 | 119.20 | 119.20 | - |
Mar 26, 2024 | 115.80 | 116.60 | 115.80 | 116.60 | 116.60 | - |
Mar 25, 2024 | 115.00 | 116.10 | 115.00 | 116.10 | 116.10 | - |
Mar 22, 2024 | 113.90 | 115.60 | 113.90 | 115.60 | 115.60 | - |
Mar 21, 2024 | 115.40 | 115.40 | 114.30 | 114.30 | 114.30 | - |
Mar 20, 2024 | 113.20 | 115.70 | 113.20 | 115.70 | 115.70 | - |
Mar 19, 2024 | 114.90 | 114.90 | 114.30 | 114.30 | 114.30 | - |
Mar 18, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Mar 15, 2024 | 115.90 | 116.50 | 115.90 | 116.50 | 116.50 | - |
Mar 14, 2024 | 116.20 | 116.20 | 115.80 | 115.80 | 115.80 | - |
Mar 13, 2024 | 116.40 | 116.40 | 115.70 | 115.70 | 115.70 | - |
Mar 12, 2024 | 114.50 | 116.40 | 114.50 | 116.40 | 116.40 | - |
Mar 11, 2024 | 112.20 | 114.70 | 112.20 | 114.70 | 114.70 | 50 |
Mar 8, 2024 | 113.90 | 113.90 | 112.00 | 112.00 | 112.00 | - |
Mar 7, 2024 | 110.80 | 114.30 | 110.80 | 114.30 | 114.30 | - |
Mar 6, 2024 | 110.50 | 112.20 | 110.50 | 112.20 | 112.20 | - |
Mar 5, 2024 | 112.50 | 112.50 | 110.80 | 110.80 | 110.80 | - |
Mar 4, 2024 | 112.30 | 112.80 | 112.30 | 112.80 | 112.80 | 40 |
Mar 1, 2024 | 109.50 | 111.60 | 109.50 | 111.60 | 111.60 | - |
Feb 29, 2024 | 107.50 | 109.60 | 107.50 | 109.60 | 109.60 | - |
Feb 28, 2024 | 105.10 | 107.70 | 105.10 | 107.70 | 107.70 | - |
Feb 27, 2024 | 107.00 | 107.00 | 105.20 | 105.20 | 105.20 | - |
Feb 26, 2024 | 114.50 | 114.50 | 110.30 | 110.40 | 110.40 | 200 |
Feb 23, 2024 | 114.00 | 114.20 | 114.00 | 114.10 | 114.10 | 38 |
Feb 22, 2024 | 114.60 | 114.70 | 114.60 | 114.70 | 114.70 | - |
Feb 21, 2024 | 111.70 | 113.30 | 111.70 | 113.30 | 113.30 | - |
Feb 20, 2024 | 111.50 | 112.20 | 111.50 | 112.20 | 112.20 | - |
Feb 19, 2024 | 111.70 | 112.30 | 111.70 | 112.30 | 112.30 | - |
Feb 16, 2024 | 111.70 | 112.70 | 111.70 | 112.70 | 112.70 | - |
Feb 15, 2024 | 110.90 | 111.40 | 110.90 | 111.40 | 111.40 | - |
Feb 14, 2024 | 110.80 | 111.00 | 110.80 | 111.00 | 111.00 | - |
Feb 13, 2024 | 110.30 | 110.80 | 110.30 | 110.80 | 110.80 | - |
Feb 12, 2024 | 113.70 | 113.70 | 112.90 | 112.90 | 112.90 | - |
Feb 9, 2024 | 113.60 | 114.20 | 113.60 | 114.20 | 114.20 | - |
Feb 8, 2024 | 112.80 | 113.40 | 112.80 | 113.40 | 113.40 | - |
Feb 7, 2024 | 111.80 | 112.50 | 111.80 | 112.50 | 112.50 | - |
Feb 6, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
Feb 5, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Feb 2, 2024 | 110.80 | 110.80 | 110.00 | 110.00 | 110.00 | - |
Feb 1, 2024 | 111.80 | 112.10 | 111.80 | 112.10 | 112.10 | - |
Jan 31, 2024 | 113.90 | 113.90 | 112.50 | 112.50 | 112.50 | - |
Jan 30, 2024 | 109.20 | 109.20 | 107.10 | 108.00 | 108.00 | 100 |
Jan 29, 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | - |
Jan 26, 2024 | 107.00 | 107.60 | 107.00 | 107.60 | 107.60 | - |
Jan 25, 2024 | 105.90 | 107.60 | 105.90 | 107.60 | 107.60 | - |
Jan 24, 2024 | 105.70 | 106.40 | 105.70 | 106.40 | 106.40 | - |
Jan 23, 2024 | 105.80 | 105.80 | 105.30 | 105.30 | 105.30 | - |
Jan 22, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Jan 19, 2024 | 105.00 | 105.20 | 105.00 | 105.20 | 105.20 | - |
Jan 18, 2024 | 105.00 | 105.30 | 105.00 | 105.30 | 105.30 | - |
Jan 17, 2024 | 106.50 | 106.50 | 104.60 | 104.60 | 104.60 | - |
Jan 16, 2024 | 108.90 | 108.90 | 108.40 | 108.40 | 108.40 | - |
Jan 15, 2024 | 109.50 | 109.80 | 109.50 | 109.80 | 109.80 | - |
Jan 12, 2024 | 110.30 | 110.30 | 110.00 | 110.00 | 110.00 | - |
Jan 11, 2024 | 111.30 | 111.30 | 110.30 | 110.30 | 110.30 | - |
Jan 10, 2024 | 110.80 | 111.40 | 110.80 | 111.40 | 111.40 | - |
Jan 9, 2024 | 111.40 | 111.40 | 110.90 | 110.90 | 110.90 | - |
Jan 8, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jan 5, 2024 | 110.30 | 110.30 | 110.20 | 110.20 | 110.20 | - |
Jan 4, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
Jan 3, 2024 | 112.20 | 112.20 | 110.30 | 110.30 | 110.30 | - |
Jan 2, 2024 | 113.60 | 113.60 | 112.50 | 112.50 | 112.50 | - |
Dec 29, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Dec 28, 2023 | 113.90 | 113.90 | 113.40 | 113.40 | 113.40 | - |
Dec 27, 2023 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
Dec 22, 2023 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Dec 21, 2023 | 111.70 | 113.80 | 111.70 | 113.80 | 113.80 | - |
Dec 20, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Dec 19, 2023 | 111.50 | 111.90 | 111.50 | 111.90 | 111.90 | - |
Dec 18, 2023 | 110.40 | 111.40 | 110.40 | 111.40 | 111.40 | - |
Dec 15, 2023 | 114.40 | 114.40 | 110.70 | 110.70 | 110.70 | - |
Dec 14, 2023 | 111.30 | 111.30 | 110.90 | 110.90 | 110.90 | - |
Dec 13, 2023 | 110.80 | 110.80 | 109.80 | 109.80 | 109.80 | - |
Dec 12, 2023 | 111.00 | 111.20 | 111.00 | 111.20 | 111.20 | - |
Dec 11, 2023 | 110.50 | 111.20 | 110.50 | 111.20 | 111.20 | - |
Dec 8, 2023 | 111.10 | 111.10 | 110.80 | 110.80 | 110.80 | - |
Dec 7, 2023 | 108.60 | 110.90 | 108.60 | 110.90 | 110.90 | 7 |
Dec 6, 2023 | 106.80 | 108.10 | 106.80 | 108.10 | 108.10 | - |
Dec 5, 2023 | 105.90 | 106.80 | 105.90 | 106.80 | 106.80 | - |
Dec 4, 2023 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Dec 1, 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Nov 30, 2023 | 103.90 | 104.50 | 103.90 | 104.50 | 104.50 | - |
Nov 29, 2023 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | - |
Nov 28, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 500 |
Nov 27, 2023 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
Nov 24, 2023 | 101.80 | 103.20 | 101.80 | 103.20 | 103.20 | - |
Nov 23, 2023 | 102.00 | 102.30 | 102.00 | 102.30 | 102.30 | - |
Nov 22, 2023 | 102.80 | 102.80 | 102.10 | 102.10 | 102.10 | - |
Nov 21, 2023 | 101.90 | 102.40 | 101.90 | 102.40 | 102.40 | - |
Nov 20, 2023 | 101.80 | 102.40 | 101.80 | 102.40 | 102.40 | - |
Nov 17, 2023 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | - |
Nov 16, 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Nov 15, 2023 | 101.30 | 101.30 | 100.90 | 100.90 | 100.90 | - |
Nov 14, 2023 | 98.10 | 100.70 | 98.10 | 100.70 | 100.70 | - |
Nov 13, 2023 | 98.05 | 98.45 | 98.05 | 98.45 | 98.45 | - |
Nov 10, 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
Nov 9, 2023 | 96.90 | 97.80 | 96.90 | 97.80 | 97.80 | - |
Nov 8, 2023 | 95.95 | 97.55 | 95.95 | 97.55 | 97.55 | - |
Nov 7, 2023 | 95.45 | 96.25 | 95.45 | 96.25 | 96.25 | - |
Nov 6, 2023 | 96.75 | 96.75 | 96.55 | 96.55 | 96.55 | - |
Nov 3, 2023 | 96.40 | 97.35 | 96.40 | 97.35 | 97.35 | - |
Nov 2, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Nov 1, 2023 | 92.60 | 94.40 | 92.60 | 94.40 | 94.40 | - |
Oct 31, 2023 | 91.70 | 93.15 | 91.70 | 93.15 | 93.15 | - |
Oct 30, 2023 | 94.60 | 94.60 | 91.70 | 91.70 | 91.70 | - |
Oct 27, 2023 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
Oct 26, 2023 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
Oct 25, 2023 | 87.05 | 87.05 | 86.10 | 86.10 | 86.10 | - |
Oct 24, 2023 | 88.20 | 89.40 | 88.20 | 89.40 | 89.40 | - |
Oct 23, 2023 | 86.00 | 87.50 | 86.00 | 87.50 | 87.50 | - |
Oct 20, 2023 | 87.15 | 87.20 | 87.15 | 87.20 | 87.20 | - |
Oct 19, 2023 | 86.90 | 87.70 | 86.90 | 87.70 | 87.70 | - |
Oct 18, 2023 | 87.60 | 87.60 | 87.35 | 87.35 | 87.35 | - |
Oct 17, 2023 | 87.45 | 88.10 | 87.45 | 88.10 | 88.10 | - |
Oct 16, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
Oct 13, 2023 | 88.95 | 88.95 | 87.60 | 87.60 | 87.60 | - |
Oct 12, 2023 | 89.25 | 89.25 | 89.10 | 89.10 | 89.10 | - |
Oct 11, 2023 | 87.85 | 89.25 | 87.85 | 89.25 | 89.25 | - |
Oct 10, 2023 | 89.00 | 89.30 | 89.00 | 89.30 | 89.30 | - |
Oct 9, 2023 | 87.65 | 88.10 | 87.65 | 88.10 | 88.10 | - |
Oct 6, 2023 | 88.05 | 89.90 | 88.05 | 89.90 | 89.90 | - |
Oct 5, 2023 | 88.45 | 88.95 | 88.45 | 88.95 | 88.95 | - |
Oct 4, 2023 | 86.70 | 88.65 | 86.70 | 88.65 | 88.65 | - |
Oct 3, 2023 | 87.60 | 87.60 | 87.25 | 87.25 | 87.25 | - |
Oct 2, 2023 | 88.90 | 88.90 | 88.50 | 88.50 | 88.50 | - |
Sep 29, 2023 | 88.45 | 88.45 | 88.15 | 88.15 | 88.15 | - |
Sep 28, 2023 | 86.50 | 87.45 | 86.50 | 87.45 | 87.45 | 6 |
Sep 27, 2023 | 87.45 | 87.45 | 87.10 | 87.10 | 87.10 | - |
Sep 26, 2023 | 85.75 | 87.20 | 85.75 | 87.20 | 87.20 | - |
Sep 25, 2023 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
Sep 22, 2023 | 87.60 | 88.35 | 87.60 | 88.35 | 88.35 | - |
Sep 21, 2023 | 89.95 | 89.95 | 87.50 | 87.50 | 87.50 | - |
Sep 20, 2023 | 90.30 | 90.40 | 90.30 | 90.40 | 90.40 | - |
Sep 19, 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
Sep 18, 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
Sep 15, 2023 | 93.95 | 93.95 | 92.15 | 92.15 | 92.15 | - |
Sep 14, 2023 | 90.60 | 92.15 | 90.60 | 92.15 | 92.15 | - |
Sep 13, 2023 | 90.70 | 90.70 | 90.65 | 90.65 | 90.65 | - |
Sep 12, 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
Sep 11, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
Sep 8, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Sep 7, 2023 | 91.70 | 91.80 | 91.70 | 91.80 | 91.80 | - |
Sep 6, 2023 | 95.20 | 95.20 | 91.95 | 91.95 | 91.95 | - |
Sep 5, 2023 | 97.60 | 97.60 | 96.40 | 96.40 | 96.40 | - |
Sep 4, 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
Sep 1, 2023 | 100.40 | 100.90 | 100.40 | 100.90 | 100.90 | - |
Aug 31, 2023 | 101.10 | 101.40 | 101.10 | 101.40 | 101.40 | - |
Aug 30, 2023 | 100.70 | 101.40 | 100.70 | 101.40 | 101.40 | - |
Aug 29, 2023 | 101.20 | 101.30 | 101.20 | 101.30 | 101.30 | - |
Aug 28, 2023 | 99.65 | 101.10 | 99.65 | 101.10 | 101.10 | - |
Aug 25, 2023 | 98.50 | 99.65 | 98.50 | 99.65 | 99.65 | - |
Aug 24, 2023 | 99.35 | 99.35 | 98.80 | 98.80 | 98.80 | - |
Aug 23, 2023 | 99.40 | 99.45 | 99.40 | 99.45 | 99.45 | - |
Aug 22, 2023 | 99.95 | 99.95 | 99.30 | 99.30 | 99.30 | - |
Aug 21, 2023 | 99.55 | 100.40 | 99.55 | 100.40 | 100.40 | - |
Aug 18, 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
Aug 17, 2023 | 100.90 | 100.90 | 100.10 | 100.10 | 100.10 | - |
Aug 16, 2023 | 99.75 | 102.00 | 99.75 | 102.00 | 102.00 | - |
Aug 15, 2023 | 101.10 | 101.10 | 100.40 | 100.40 | 100.40 | - |
Aug 14, 2023 | 99.85 | 101.50 | 99.85 | 101.50 | 101.50 | - |
Aug 11, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Aug 10, 2023 | 100.80 | 101.40 | 100.80 | 101.40 | 101.40 | - |
Aug 9, 2023 | 100.60 | 100.60 | 100.40 | 100.40 | 100.40 | - |
Aug 8, 2023 | 101.20 | 101.20 | 100.60 | 100.60 | 100.60 | - |
Aug 7, 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Aug 4, 2023 | 99.25 | 100.10 | 99.20 | 99.20 | 99.20 | 100 |
Aug 3, 2023 | 98.50 | 99.15 | 98.50 | 99.15 | 99.15 | - |
Aug 2, 2023 | 98.30 | 98.85 | 98.30 | 98.85 | 98.85 | - |
Aug 1, 2023 | 100.30 | 100.40 | 100.30 | 100.40 | 100.40 | - |
Jul 31, 2023 | 100.30 | 102.10 | 100.30 | 101.70 | 101.70 | - |
Jul 28, 2023 | 97.75 | 100.90 | 97.75 | 100.90 | 100.90 | - |
Jul 27, 2023 | 104.80 | 104.80 | 97.90 | 97.90 | 97.90 | - |
Jul 26, 2023 | 96.90 | 96.90 | 96.25 | 96.25 | 96.25 | - |
Jul 25, 2023 | 98.90 | 98.90 | 97.20 | 97.20 | 97.20 | - |
Jul 24, 2023 | 96.75 | 98.70 | 96.75 | 98.70 | 98.70 | - |
Jul 21, 2023 | 96.35 | 96.90 | 96.35 | 96.90 | 96.90 | - |
Jul 20, 2023 | 98.85 | 98.85 | 96.75 | 96.75 | 96.75 | - |
Jul 19, 2023 | 98.15 | 99.50 | 98.15 | 99.50 | 99.50 | - |
Jul 18, 2023 | 96.25 | 98.15 | 96.25 | 98.15 | 98.15 | - |
Jul 17, 2023 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
Jul 14, 2023 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
Jul 13, 2023 | 99.75 | 99.95 | 99.75 | 99.95 | 99.95 | - |
Jul 12, 2023 | 96.10 | 98.75 | 96.10 | 98.75 | 98.75 | - |
Jul 11, 2023 | 93.95 | 96.05 | 93.95 | 96.05 | 96.05 | - |
Jul 10, 2023 | 91.25 | 94.95 | 91.25 | 94.65 | 94.65 | 1 |
Jul 7, 2023 | 89.35 | 91.55 | 89.35 | 91.55 | 91.55 | - |
Jul 6, 2023 | 91.70 | 91.70 | 90.30 | 90.30 | 90.30 | - |
Jul 5, 2023 | 93.90 | 93.90 | 93.80 | 93.80 | 93.80 | - |
Jul 4, 2023 | 93.55 | 94.65 | 93.55 | 94.65 | 94.65 | - |
Jul 3, 2023 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Jun 30, 2023 | 94.00 | 94.70 | 94.00 | 94.70 | 94.70 | - |
Jun 29, 2023 | 92.85 | 94.15 | 92.85 | 94.15 | 94.15 | - |
Jun 28, 2023 | 91.90 | 93.00 | 91.90 | 93.00 | 93.00 | - |
Jun 27, 2023 | 90.60 | 91.70 | 90.60 | 91.70 | 91.70 | - |
Jun 26, 2023 | 88.30 | 89.35 | 88.30 | 89.35 | 89.35 | - |
Jun 23, 2023 | 87.80 | 88.20 | 87.80 | 88.20 | 88.20 | - |
Jun 22, 2023 | 87.50 | 88.70 | 87.50 | 88.70 | 88.70 | - |
Jun 21, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Jun 20, 2023 | 89.75 | 90.15 | 89.75 | 90.15 | 90.15 | - |
Jun 19, 2023 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
Jun 16, 2023 | 88.95 | 88.95 | 88.30 | 88.65 | 88.65 | 150 |
Jun 15, 2023 | 87.80 | 87.80 | 87.00 | 87.00 | 87.00 | - |
Jun 14, 2023 | 87.00 | 87.95 | 87.00 | 87.95 | 87.95 | - |
Jun 13, 2023 | 86.45 | 86.75 | 86.45 | 86.75 | 86.75 | - |
Jun 12, 2023 | 86.15 | 86.45 | 85.90 | 86.45 | 86.45 | - |
Jun 9, 2023 | 86.25 | 86.25 | 85.90 | 85.90 | 85.90 | - |
Jun 8, 2023 | 85.45 | 86.15 | 85.45 | 86.15 | 86.15 | - |
Jun 7, 2023 | 86.05 | 86.15 | 86.05 | 86.15 | 86.15 | - |
Jun 6, 2023 | 87.45 | 87.45 | 87.10 | 87.10 | 87.10 | - |
Jun 5, 2023 | 88.80 | 88.80 | 88.05 | 88.25 | 88.25 | - |
Jun 2, 2023 | 87.80 | 88.45 | 87.80 | 88.35 | 88.35 | - |
Jun 1, 2023 | 87.65 | 87.65 | 85.60 | 87.25 | 87.25 | 375 |
May 31, 2023 | 2.45 Dividend | |||||
May 31, 2023 | 88.55 | 88.55 | 88.05 | 88.05 | 88.05 | - |
May 30, 2023 | 94.25 | 94.25 | 92.40 | 92.40 | 89.95 | - |
May 29, 2023 | 95.45 | 95.45 | 95.45 | 95.45 | 92.92 | - |
May 26, 2023 | 95.75 | 95.75 | 95.65 | 95.65 | 93.11 | - |
May 25, 2023 | 96.80 | 96.80 | 96.25 | 96.25 | 93.70 | - |
May 24, 2023 | 99.30 | 99.30 | 97.20 | 97.20 | 94.62 | - |
May 23, 2023 | 102.70 | 102.70 | 100.80 | 100.80 | 98.13 | - |
May 22, 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 98.52 | - |
May 19, 2023 | 101.50 | 102.10 | 101.50 | 101.70 | 99.00 | - |
May 18, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 98.32 | - |
May 17, 2023 | 101.20 | 101.20 | 101.00 | 101.00 | 98.32 | - |
May 16, 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 100.85 | - |
May 15, 2023 | 105.40 | 105.40 | 104.10 | 104.10 | 101.34 | 40 |
May 12, 2023 | 105.10 | 105.50 | 105.10 | 105.50 | 102.70 | - |
May 11, 2023 | 103.20 | 106.20 | 103.20 | 106.20 | 103.38 | - |
May 10, 2023 | 102.10 | 103.00 | 102.10 | 103.00 | 100.27 | - |
May 9, 2023 | 101.90 | 102.30 | 101.90 | 102.30 | 99.59 | - |
May 8, 2023 | 103.00 | 103.00 | 102.70 | 102.70 | 99.98 | - |
May 5, 2023 | 103.20 | 103.50 | 102.80 | 103.50 | 100.76 | - |
May 4, 2023 | 104.30 | 104.30 | 103.50 | 103.90 | 101.15 | - |
May 3, 2023 | 105.80 | 105.80 | 105.80 | 105.80 | 102.99 | - |
May 2, 2023 | 103.90 | 106.50 | 103.90 | 106.50 | 103.68 | 40 |
Apr 28, 2023 | 99.50 | 103.60 | 99.50 | 103.60 | 100.85 | - |
Apr 27, 2023 | 98.15 | 99.50 | 98.15 | 99.50 | 96.86 | - |
Apr 26, 2023 | 98.80 | 99.15 | 98.80 | 99.15 | 96.52 | - |
Apr 25, 2023 | 99.75 | 99.75 | 99.60 | 99.60 | 96.96 | - |
Apr 24, 2023 | 100.90 | 100.90 | 100.20 | 100.20 | 97.54 | - |