Frankfurt - Delayed Quote • EUR
Heidelberg Materials AG (HEI.F)
As of 1:30 PM 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 | 92.82 | 93.88 | 92.60 | 93.20 | 93.20 | 75 |
Apr 18, 2024 | 95.74 | 95.74 | 93.00 | 94.44 | 94.44 | 342 |
Apr 17, 2024 | 95.30 | 96.74 | 95.30 | 95.90 | 95.90 | 700 |
Apr 16, 2024 | 97.44 | 97.44 | 95.68 | 95.78 | 95.78 | 127 |
Apr 15, 2024 | 96.32 | 98.62 | 96.32 | 97.38 | 97.38 | 784 |
Apr 12, 2024 | 97.32 | 97.32 | 96.50 | 96.50 | 96.50 | 1,867 |
Apr 11, 2024 | 96.26 | 96.26 | 95.50 | 95.90 | 95.90 | 1,770 |
Apr 10, 2024 | 96.12 | 96.28 | 94.50 | 96.20 | 96.20 | 2,325 |
Apr 9, 2024 | 99.14 | 99.14 | 97.06 | 97.06 | 97.06 | 269 |
Apr 8, 2024 | 97.82 | 99.40 | 97.82 | 99.40 | 99.40 | 784 |
Apr 5, 2024 | 97.02 | 97.96 | 96.70 | 97.96 | 97.96 | 445 |
Apr 4, 2024 | 99.52 | 99.88 | 98.20 | 98.20 | 98.20 | 1,028 |
Apr 3, 2024 | 99.24 | 99.76 | 98.32 | 99.76 | 99.76 | 398 |
Apr 2, 2024 | 101.85 | 102.00 | 99.02 | 99.02 | 99.02 | 520 |
Mar 28, 2024 | 101.35 | 102.20 | 101.35 | 101.80 | 101.80 | 2,270 |
Mar 27, 2024 | 101.35 | 101.70 | 101.10 | 101.20 | 101.20 | 340 |
Mar 26, 2024 | 100.30 | 101.60 | 100.30 | 101.35 | 101.35 | 428 |
Mar 25, 2024 | 99.90 | 100.90 | 99.90 | 100.50 | 100.50 | 393 |
Mar 22, 2024 | 97.70 | 99.38 | 97.70 | 99.38 | 99.38 | 954 |
Mar 21, 2024 | 94.74 | 97.94 | 94.74 | 97.94 | 97.94 | 6,379 |
Mar 20, 2024 | 93.38 | 94.00 | 93.38 | 94.00 | 94.00 | 240 |
Mar 19, 2024 | 92.00 | 92.22 | 92.00 | 92.22 | 92.22 | - |
Mar 18, 2024 | 93.54 | 93.54 | 92.42 | 92.42 | 92.42 | 320 |
Mar 15, 2024 | 92.12 | 92.98 | 92.12 | 92.66 | 92.66 | 242 |
Mar 14, 2024 | 92.46 | 92.54 | 92.02 | 92.18 | 92.18 | 906 |
Mar 13, 2024 | 91.82 | 92.34 | 91.50 | 92.34 | 92.34 | 216 |
Mar 12, 2024 | 89.26 | 91.94 | 89.26 | 91.94 | 91.94 | 898 |
Mar 11, 2024 | 89.28 | 89.28 | 88.32 | 88.32 | 88.32 | 205 |
Mar 8, 2024 | 89.50 | 90.00 | 89.48 | 89.48 | 89.48 | 1,006 |
Mar 7, 2024 | 87.36 | 89.96 | 87.36 | 89.96 | 89.96 | 346 |
Mar 6, 2024 | 87.74 | 87.74 | 86.50 | 87.04 | 87.04 | 348 |
Mar 5, 2024 | 88.80 | 88.80 | 88.10 | 88.10 | 88.10 | - |
Mar 4, 2024 | 89.78 | 89.78 | 89.16 | 89.18 | 89.18 | 675 |
Mar 1, 2024 | 89.80 | 90.30 | 89.76 | 89.76 | 89.76 | 497 |
Feb 29, 2024 | 88.48 | 89.74 | 88.48 | 89.64 | 89.64 | 709 |
Feb 28, 2024 | 86.80 | 88.36 | 86.80 | 88.26 | 88.26 | 627 |
Feb 27, 2024 | 86.08 | 87.46 | 85.98 | 87.06 | 87.06 | 202 |
Feb 26, 2024 | 84.52 | 86.56 | 84.52 | 86.42 | 86.42 | 515 |
Feb 23, 2024 | 86.14 | 86.14 | 84.44 | 84.50 | 84.50 | 788 |
Feb 22, 2024 | 89.10 | 89.60 | 85.80 | 87.22 | 87.22 | 688 |
Feb 21, 2024 | 87.20 | 88.88 | 87.12 | 88.88 | 88.88 | 498 |
Feb 20, 2024 | 86.90 | 87.60 | 86.80 | 87.12 | 87.12 | 1,252 |
Feb 19, 2024 | 85.50 | 86.66 | 85.08 | 86.66 | 86.66 | 507 |
Feb 16, 2024 | 82.86 | 84.14 | 82.86 | 84.14 | 84.14 | 10 |
Feb 15, 2024 | 82.32 | 82.68 | 82.32 | 82.62 | 82.62 | 104 |
Feb 14, 2024 | 82.72 | 83.22 | 82.14 | 82.14 | 82.14 | 483 |
Feb 13, 2024 | 83.14 | 83.30 | 82.50 | 82.50 | 82.50 | 197 |
Feb 12, 2024 | 83.52 | 83.64 | 83.52 | 83.54 | 83.54 | 70 |
Feb 9, 2024 | 84.98 | 85.14 | 83.34 | 83.74 | 83.74 | 154 |
Feb 8, 2024 | 86.82 | 87.08 | 85.00 | 85.00 | 85.00 | 131 |
Feb 7, 2024 | 86.18 | 86.94 | 86.18 | 86.72 | 86.72 | 294 |
Feb 6, 2024 | 85.84 | 86.40 | 85.72 | 86.16 | 86.16 | 100 |
Feb 5, 2024 | 85.52 | 85.64 | 85.00 | 85.64 | 85.64 | 216 |
Feb 2, 2024 | 85.20 | 86.20 | 85.20 | 85.86 | 85.86 | 79 |
Feb 1, 2024 | 85.30 | 85.68 | 85.30 | 85.42 | 85.42 | 115 |
Jan 31, 2024 | 87.88 | 87.88 | 85.56 | 85.56 | 85.56 | 442 |
Jan 30, 2024 | 85.30 | 87.62 | 85.30 | 87.62 | 87.62 | 1,167 |
Jan 29, 2024 | 83.12 | 85.90 | 83.12 | 85.36 | 85.36 | 1,458 |
Jan 26, 2024 | 83.48 | 83.48 | 83.06 | 83.18 | 83.18 | 50 |
Jan 25, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
Jan 24, 2024 | 82.24 | 83.04 | 82.00 | 83.04 | 83.04 | 28 |
Jan 23, 2024 | 84.48 | 85.00 | 82.02 | 82.02 | 82.02 | 162 |
Jan 22, 2024 | 83.64 | 84.30 | 83.64 | 84.30 | 84.30 | 725 |
Jan 19, 2024 | 83.68 | 83.76 | 82.80 | 83.14 | 83.14 | 80 |
Jan 18, 2024 | 83.84 | 83.90 | 83.64 | 83.64 | 83.64 | 55 |
Jan 17, 2024 | 82.86 | 83.32 | 82.86 | 83.26 | 83.26 | 1,045 |
Jan 16, 2024 | 83.84 | 84.30 | 83.56 | 84.30 | 84.30 | 385 |
Jan 15, 2024 | 85.22 | 85.36 | 84.30 | 84.30 | 84.30 | 68 |
Jan 12, 2024 | 84.72 | 85.66 | 84.60 | 84.72 | 84.72 | 827 |
Jan 11, 2024 | 85.36 | 85.58 | 84.12 | 84.86 | 84.86 | 1,586 |
Jan 10, 2024 | 83.32 | 85.42 | 83.32 | 85.30 | 85.30 | 1,629 |
Jan 9, 2024 | 82.36 | 83.40 | 82.14 | 83.40 | 83.40 | 939 |
Jan 8, 2024 | 80.80 | 82.34 | 80.60 | 82.34 | 82.34 | 343 |
Jan 5, 2024 | 79.64 | 80.44 | 79.64 | 80.44 | 80.44 | 745 |
Jan 4, 2024 | 79.08 | 80.20 | 79.08 | 80.20 | 80.20 | 488 |
Jan 3, 2024 | 80.00 | 80.22 | 78.88 | 78.88 | 78.88 | 1,758 |
Jan 2, 2024 | 80.76 | 81.68 | 80.76 | 81.14 | 81.14 | 507 |
Dec 29, 2023 | 80.72 | 81.14 | 80.72 | 81.14 | 81.14 | 278 |
Dec 28, 2023 | 81.44 | 81.44 | 80.62 | 80.66 | 80.66 | 664 |
Dec 27, 2023 | 81.44 | 81.44 | 81.10 | 81.10 | 81.10 | 45 |
Dec 22, 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Dec 21, 2023 | 80.52 | 81.10 | 80.52 | 80.90 | 80.90 | 549 |
Dec 20, 2023 | 81.32 | 81.40 | 81.10 | 81.34 | 81.34 | 1,010 |
Dec 19, 2023 | 80.12 | 81.64 | 80.12 | 81.26 | 81.26 | 308 |
Dec 18, 2023 | 81.24 | 81.38 | 80.16 | 80.16 | 80.16 | 347 |
Dec 15, 2023 | 81.52 | 82.68 | 81.52 | 81.72 | 81.72 | 2,692 |
Dec 14, 2023 | 80.52 | 82.50 | 80.52 | 81.26 | 81.26 | 2,645 |
Dec 13, 2023 | 80.00 | 81.00 | 79.68 | 80.96 | 80.96 | 2,038 |
Dec 12, 2023 | 78.38 | 79.98 | 78.38 | 79.98 | 79.98 | 1,274 |
Dec 11, 2023 | 77.90 | 78.32 | 77.90 | 78.24 | 78.24 | 1,405 |
Dec 8, 2023 | 77.14 | 78.24 | 77.14 | 78.06 | 78.06 | 774 |
Dec 7, 2023 | 75.52 | 77.26 | 75.52 | 76.84 | 76.84 | 1,349 |
Dec 6, 2023 | 76.00 | 76.38 | 75.44 | 76.38 | 76.38 | 1,057 |
Dec 5, 2023 | 75.06 | 75.58 | 75.06 | 75.52 | 75.52 | 1,300 |
Dec 4, 2023 | 75.34 | 75.82 | 75.34 | 75.50 | 75.50 | 310 |
Dec 1, 2023 | 74.82 | 75.90 | 74.82 | 75.56 | 75.56 | 1,851 |
Nov 30, 2023 | 74.02 | 75.00 | 74.02 | 74.74 | 74.74 | 152 |
Nov 29, 2023 | 73.04 | 73.70 | 73.00 | 73.70 | 73.70 | 153 |
Nov 28, 2023 | 72.12 | 73.44 | 72.12 | 73.04 | 73.04 | 435 |
Nov 27, 2023 | 72.32 | 72.58 | 72.32 | 72.58 | 72.58 | 76 |
Nov 24, 2023 | 71.82 | 72.42 | 71.82 | 72.42 | 72.42 | 220 |
Nov 23, 2023 | 72.06 | 72.06 | 71.76 | 71.84 | 71.84 | 75 |
Nov 22, 2023 | 71.98 | 72.44 | 71.98 | 72.24 | 72.24 | - |
Nov 21, 2023 | 70.80 | 72.22 | 70.80 | 71.92 | 71.92 | 743 |
Nov 20, 2023 | 71.16 | 71.76 | 71.12 | 71.12 | 71.12 | 358 |
Nov 17, 2023 | 70.82 | 71.32 | 70.82 | 71.20 | 71.20 | 2 |
Nov 16, 2023 | 71.48 | 71.48 | 71.16 | 71.16 | 71.16 | 60 |
Nov 15, 2023 | 72.46 | 72.46 | 71.06 | 71.90 | 71.90 | 1,335 |
Nov 14, 2023 | 70.88 | 71.20 | 70.88 | 71.20 | 71.20 | 200 |
Nov 13, 2023 | 70.14 | 70.28 | 69.98 | 70.18 | 70.18 | 20 |
Nov 10, 2023 | 69.84 | 70.24 | 69.74 | 70.24 | 70.24 | 80 |
Nov 9, 2023 | 68.82 | 70.08 | 68.82 | 70.08 | 70.08 | 1,704 |
Nov 8, 2023 | 68.16 | 68.84 | 67.94 | 68.84 | 68.84 | 251 |
Nov 7, 2023 | 67.16 | 67.72 | 67.16 | 67.22 | 67.22 | 712 |
Nov 6, 2023 | 68.00 | 68.00 | 67.00 | 67.14 | 67.14 | 860 |
Nov 3, 2023 | 68.06 | 69.40 | 67.70 | 67.70 | 67.70 | 115 |
Nov 2, 2023 | 69.60 | 70.76 | 69.00 | 69.00 | 69.00 | 385 |
Nov 1, 2023 | 68.94 | 69.44 | 68.50 | 69.44 | 69.44 | 108 |
Oct 31, 2023 | 68.78 | 68.78 | 68.40 | 68.78 | 68.78 | 202 |
Oct 30, 2023 | 67.58 | 68.74 | 67.58 | 68.74 | 68.74 | 102 |
Oct 27, 2023 | 65.92 | 68.54 | 65.92 | 68.54 | 68.54 | 70 |
Oct 26, 2023 | 67.12 | 68.30 | 67.00 | 67.00 | 67.00 | 2,913 |
Oct 25, 2023 | 67.44 | 67.84 | 67.36 | 67.70 | 67.70 | 181 |
Oct 24, 2023 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 20 |
Oct 23, 2023 | 66.40 | 67.82 | 66.40 | 67.74 | 67.74 | 667 |
Oct 20, 2023 | 69.96 | 70.04 | 66.00 | 66.20 | 66.20 | 3,370 |
Oct 19, 2023 | 71.26 | 71.26 | 69.00 | 70.62 | 70.62 | 632 |
Oct 18, 2023 | 74.04 | 74.04 | 73.82 | 73.82 | 73.82 | - |
Oct 17, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Oct 16, 2023 | 73.82 | 74.50 | 73.62 | 74.50 | 74.50 | 1,179 |
Oct 13, 2023 | 73.16 | 74.98 | 73.16 | 74.50 | 74.50 | 2,035 |
Oct 12, 2023 | 73.38 | 74.28 | 73.12 | 74.28 | 74.28 | 210 |
Oct 11, 2023 | 72.88 | 72.88 | 72.46 | 72.46 | 72.46 | 385 |
Oct 10, 2023 | 72.72 | 73.28 | 72.72 | 73.28 | 73.28 | - |
Oct 9, 2023 | 73.40 | 73.40 | 72.58 | 72.58 | 72.58 | 65 |
Oct 6, 2023 | 73.44 | 74.02 | 72.94 | 73.34 | 73.34 | 200 |
Oct 5, 2023 | 72.02 | 72.58 | 71.88 | 72.58 | 72.58 | 220 |
Oct 4, 2023 | 71.34 | 72.02 | 71.34 | 71.66 | 71.66 | 70 |
Oct 3, 2023 | 72.04 | 73.20 | 72.04 | 72.04 | 72.04 | 819 |
Oct 2, 2023 | 73.36 | 73.36 | 73.22 | 73.22 | 73.22 | 25 |
Sep 29, 2023 | 74.66 | 75.04 | 73.00 | 73.00 | 73.00 | 5,984 |
Sep 28, 2023 | 73.24 | 73.84 | 72.88 | 73.84 | 73.84 | 300 |
Sep 27, 2023 | 72.12 | 72.66 | 71.78 | 72.10 | 72.10 | 224 |
Sep 26, 2023 | 72.06 | 72.32 | 71.96 | 71.96 | 71.96 | 27 |
Sep 25, 2023 | 71.26 | 72.52 | 71.26 | 72.48 | 72.48 | 160 |
Sep 22, 2023 | 71.80 | 71.94 | 71.80 | 71.94 | 71.94 | - |
Sep 21, 2023 | 72.04 | 72.60 | 72.04 | 72.30 | 72.30 | 105 |
Sep 20, 2023 | 72.52 | 73.00 | 72.48 | 72.60 | 72.60 | 60 |
Sep 19, 2023 | 71.34 | 72.64 | 71.24 | 72.20 | 72.20 | 2,948 |
Sep 18, 2023 | 73.24 | 73.24 | 71.54 | 71.54 | 71.54 | 60 |
Sep 15, 2023 | 72.98 | 73.80 | 72.98 | 73.06 | 73.06 | 440 |
Sep 14, 2023 | 72.24 | 72.46 | 72.24 | 72.46 | 72.46 | 520 |
Sep 13, 2023 | 72.38 | 72.44 | 72.00 | 72.00 | 72.00 | 45 |
Sep 12, 2023 | 72.50 | 72.50 | 72.32 | 72.32 | 72.32 | 80 |
Sep 11, 2023 | 71.98 | 72.00 | 71.98 | 72.00 | 72.00 | 23 |
Sep 8, 2023 | 73.22 | 73.22 | 70.98 | 71.96 | 71.96 | 318 |
Sep 7, 2023 | 72.18 | 73.22 | 72.18 | 72.94 | 72.94 | 131 |
Sep 6, 2023 | 71.54 | 72.06 | 70.90 | 72.06 | 72.06 | 120 |
Sep 5, 2023 | 73.32 | 73.32 | 71.52 | 71.74 | 71.74 | 940 |
Sep 4, 2023 | 73.80 | 74.10 | 73.80 | 73.96 | 73.96 | 25 |
Sep 1, 2023 | 74.38 | 74.82 | 74.38 | 74.52 | 74.52 | - |
Aug 31, 2023 | 74.64 | 74.64 | 74.36 | 74.48 | 74.48 | 265 |
Aug 30, 2023 | 74.66 | 74.98 | 74.22 | 74.60 | 74.60 | 140 |
Aug 29, 2023 | 74.78 | 75.12 | 74.22 | 74.84 | 74.84 | 510 |
Aug 28, 2023 | 73.88 | 74.50 | 73.66 | 74.50 | 74.50 | 1,213 |
Aug 25, 2023 | 73.40 | 73.98 | 73.40 | 73.56 | 73.56 | 61 |
Aug 24, 2023 | 74.56 | 74.56 | 73.58 | 73.76 | 73.76 | 1,632 |
Aug 23, 2023 | 76.38 | 76.38 | 74.00 | 74.48 | 74.48 | 420 |
Aug 22, 2023 | 75.76 | 77.00 | 75.76 | 76.34 | 76.34 | 783 |
Aug 21, 2023 | 75.94 | 75.94 | 75.02 | 75.02 | 75.02 | 705 |
Aug 18, 2023 | 76.34 | 76.34 | 75.78 | 76.06 | 76.06 | 60 |
Aug 17, 2023 | 76.92 | 77.72 | 76.72 | 76.72 | 76.72 | 905 |
Aug 16, 2023 | 76.92 | 77.46 | 76.92 | 77.18 | 77.18 | 162 |
Aug 15, 2023 | 76.24 | 76.32 | 75.84 | 76.12 | 76.12 | 255 |
Aug 14, 2023 | 75.22 | 76.08 | 75.16 | 75.96 | 75.96 | 105 |
Aug 11, 2023 | 75.58 | 75.58 | 75.40 | 75.48 | 75.48 | 750 |
Aug 10, 2023 | 76.40 | 76.80 | 75.14 | 75.14 | 75.14 | 251 |
Aug 9, 2023 | 76.80 | 77.26 | 76.46 | 76.48 | 76.48 | 1,190 |
Aug 8, 2023 | 76.44 | 76.44 | 76.36 | 76.36 | 76.36 | - |
Aug 7, 2023 | 75.88 | 76.94 | 75.88 | 76.94 | 76.94 | 416 |
Aug 4, 2023 | 75.88 | 76.44 | 75.70 | 76.02 | 76.02 | 2,277 |
Aug 3, 2023 | 74.50 | 74.76 | 74.32 | 74.76 | 74.76 | 220 |
Aug 2, 2023 | 73.70 | 75.10 | 73.70 | 74.60 | 74.60 | 975 |
Aug 1, 2023 | 73.28 | 74.48 | 73.24 | 74.46 | 74.46 | 58 |
Jul 31, 2023 | 74.32 | 74.32 | 73.40 | 73.54 | 73.54 | 172 |
Jul 28, 2023 | 73.12 | 74.16 | 73.12 | 74.16 | 74.16 | 3,208 |
Jul 27, 2023 | 70.42 | 73.50 | 70.42 | 73.50 | 73.50 | 1,139 |
Jul 26, 2023 | 70.36 | 71.10 | 69.52 | 69.52 | 69.52 | 299 |
Jul 25, 2023 | 70.26 | 70.36 | 70.10 | 70.32 | 70.32 | 2,245 |
Jul 24, 2023 | 71.12 | 71.20 | 71.12 | 71.20 | 71.20 | 50 |
Jul 21, 2023 | 72.26 | 72.92 | 71.82 | 71.88 | 71.88 | 880 |
Jul 20, 2023 | 71.86 | 73.16 | 71.86 | 72.22 | 72.22 | 227 |
Jul 19, 2023 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Jul 18, 2023 | 71.04 | 72.04 | 71.00 | 72.04 | 72.04 | 240 |
Jul 17, 2023 | 71.62 | 72.02 | 70.86 | 70.86 | 70.86 | 228 |
Jul 14, 2023 | 72.06 | 72.34 | 71.96 | 71.96 | 71.96 | 192 |
Jul 13, 2023 | 71.52 | 72.52 | 71.10 | 72.40 | 72.40 | 690 |
Jul 12, 2023 | 69.96 | 71.92 | 69.92 | 71.72 | 71.72 | 383 |
Jul 11, 2023 | 69.02 | 70.10 | 69.02 | 70.10 | 70.10 | 56 |
Jul 10, 2023 | 68.00 | 68.78 | 67.00 | 68.78 | 68.78 | 1,060 |
Jul 7, 2023 | 70.34 | 70.34 | 67.86 | 68.04 | 68.04 | 300 |
Jul 6, 2023 | 71.72 | 72.38 | 69.90 | 69.90 | 69.90 | 733 |
Jul 5, 2023 | 73.50 | 73.50 | 73.42 | 73.42 | 73.42 | - |
Jul 4, 2023 | 74.82 | 74.84 | 73.66 | 73.66 | 73.66 | 606 |
Jul 3, 2023 | 74.98 | 75.94 | 74.86 | 75.10 | 75.10 | 2,558 |
Jun 30, 2023 | 74.38 | 75.66 | 74.00 | 75.66 | 75.66 | 2,685 |
Jun 29, 2023 | 74.06 | 75.10 | 74.04 | 74.44 | 74.44 | 1,269 |
Jun 28, 2023 | 73.72 | 75.14 | 73.72 | 74.38 | 74.38 | 1,150 |
Jun 27, 2023 | 73.52 | 73.90 | 73.00 | 73.34 | 73.34 | 395 |
Jun 26, 2023 | 72.82 | 73.42 | 71.00 | 73.40 | 73.40 | 488 |
Jun 23, 2023 | 71.80 | 73.14 | 71.80 | 72.08 | 72.08 | 440 |
Jun 22, 2023 | 72.70 | 73.00 | 72.20 | 72.40 | 72.40 | 964 |
Jun 21, 2023 | 72.84 | 73.80 | 72.84 | 73.32 | 73.32 | 600 |
Jun 20, 2023 | 73.56 | 73.56 | 71.62 | 72.84 | 72.84 | 1,693 |
Jun 19, 2023 | 72.52 | 73.78 | 71.84 | 73.78 | 73.78 | 1,465 |
Jun 16, 2023 | 72.40 | 72.98 | 71.84 | 72.98 | 72.98 | 470 |
Jun 15, 2023 | 73.18 | 73.80 | 72.06 | 72.42 | 72.42 | 432 |
Jun 14, 2023 | 72.96 | 73.68 | 72.88 | 73.10 | 73.10 | 248 |
Jun 13, 2023 | 73.40 | 73.40 | 72.62 | 72.96 | 72.96 | 275 |
Jun 12, 2023 | 71.82 | 73.10 | 71.82 | 72.88 | 72.88 | 1,325 |
Jun 9, 2023 | 72.24 | 72.50 | 72.00 | 72.02 | 72.02 | 2,167 |
Jun 8, 2023 | 70.42 | 72.30 | 70.42 | 72.22 | 72.22 | 300 |
Jun 7, 2023 | 70.10 | 70.70 | 70.10 | 70.56 | 70.56 | 730 |
Jun 6, 2023 | 69.26 | 69.66 | 69.26 | 69.66 | 69.66 | 870 |
Jun 5, 2023 | 69.72 | 70.38 | 69.60 | 69.60 | 69.60 | 372 |
Jun 2, 2023 | 68.72 | 69.86 | 68.50 | 69.86 | 69.86 | 1,132 |
Jun 1, 2023 | 68.86 | 68.86 | 67.72 | 68.10 | 68.10 | 202 |
May 31, 2023 | 67.52 | 67.52 | 66.94 | 66.94 | 66.94 | 145 |
May 30, 2023 | 68.40 | 69.10 | 68.40 | 69.10 | 69.10 | 266 |
May 29, 2023 | 68.60 | 68.80 | 68.34 | 68.80 | 68.80 | 1 |
May 26, 2023 | 68.00 | 68.44 | 68.00 | 68.44 | 68.44 | 132 |
May 25, 2023 | 67.88 | 68.18 | 67.86 | 67.86 | 67.86 | 147 |
May 24, 2023 | 68.72 | 68.72 | 67.66 | 68.04 | 68.04 | 1,557 |
May 23, 2023 | 70.34 | 70.34 | 68.90 | 69.20 | 69.20 | 1,372 |
May 22, 2023 | 70.00 | 70.62 | 70.00 | 70.30 | 70.30 | 594 |
May 19, 2023 | 69.72 | 70.60 | 69.40 | 70.02 | 70.02 | 2,864 |
May 18, 2023 | 68.90 | 69.76 | 68.90 | 69.28 | 69.28 | 30 |
May 17, 2023 | 69.26 | 69.60 | 69.26 | 69.40 | 69.40 | 115 |
May 16, 2023 | 68.42 | 68.96 | 68.22 | 68.74 | 68.74 | 502 |
May 15, 2023 | 67.68 | 68.96 | 67.66 | 68.96 | 68.96 | 355 |
May 12, 2023 | 2.60 Dividend | |||||
May 12, 2023 | 67.28 | 67.70 | 67.08 | 67.52 | 67.52 | 778 |
May 11, 2023 | 69.48 | 70.02 | 69.28 | 69.28 | 66.68 | 1,071 |
May 10, 2023 | 69.92 | 70.50 | 69.14 | 69.40 | 66.80 | 1,065 |
May 9, 2023 | 70.14 | 70.18 | 69.82 | 69.82 | 67.20 | - |
May 8, 2023 | 70.00 | 70.38 | 69.92 | 70.38 | 67.74 | 842 |
May 5, 2023 | 68.96 | 70.10 | 68.78 | 70.10 | 67.47 | 148 |
May 4, 2023 | 68.24 | 69.00 | 67.68 | 69.00 | 66.41 | 403 |
May 3, 2023 | 68.12 | 68.70 | 68.12 | 68.54 | 65.97 | 296 |
May 2, 2023 | 68.62 | 68.62 | 67.84 | 68.32 | 65.76 | 765 |
Apr 28, 2023 | 68.18 | 68.30 | 67.52 | 68.30 | 65.74 | 8 |
Apr 27, 2023 | 68.42 | 68.44 | 68.00 | 68.00 | 65.45 | - |
Apr 26, 2023 | 69.02 | 69.02 | 68.54 | 68.54 | 65.97 | 100 |
Apr 25, 2023 | 69.20 | 69.30 | 68.70 | 69.30 | 66.70 | 100 |
Apr 24, 2023 | 69.36 | 70.10 | 69.36 | 69.78 | 67.16 | 120 |
Apr 21, 2023 | 70.50 | 70.50 | 69.34 | 69.88 | 67.26 | 95 |
Apr 20, 2023 | 70.24 | 70.26 | 69.96 | 70.10 | 67.47 | 1,240 |
Apr 19, 2023 | 70.62 | 70.96 | 70.38 | 70.96 | 68.30 | 375 |