Stuttgart - Delayed Quote • EUR
Interparfums (I8P.SG)
At close: 4:45 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 25, 2024 | 51.00 | 51.00 | 47.85 | 48.20 | 48.20 | - |
Apr 24, 2024 | 50.40 | 51.20 | 50.40 | 51.10 | 51.10 | - |
Apr 23, 2024 | 49.25 | 50.90 | 49.25 | 50.60 | 50.60 | - |
Apr 22, 2024 | 48.05 | 49.10 | 48.00 | 48.80 | 48.80 | - |
Apr 19, 2024 | 47.05 | 47.95 | 47.05 | 47.75 | 47.75 | - |
Apr 18, 2024 | 47.55 | 47.60 | 47.25 | 47.25 | 47.25 | - |
Apr 17, 2024 | 47.75 | 48.35 | 47.75 | 48.20 | 48.20 | - |
Apr 16, 2024 | 47.50 | 47.70 | 47.40 | 47.55 | 47.55 | - |
Apr 15, 2024 | 47.60 | 48.05 | 47.45 | 47.90 | 47.90 | - |
Apr 12, 2024 | 49.10 | 49.10 | 48.00 | 48.00 | 48.00 | - |
Apr 11, 2024 | 48.95 | 49.30 | 48.75 | 49.10 | 49.10 | - |
Apr 10, 2024 | 50.00 | 50.00 | 49.05 | 49.10 | 49.10 | - |
Apr 9, 2024 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | - |
Apr 8, 2024 | 50.80 | 50.80 | 50.70 | 50.70 | 50.70 | - |
Apr 5, 2024 | 50.50 | 51.10 | 50.30 | 51.10 | 51.10 | - |
Apr 4, 2024 | 51.50 | 51.50 | 50.50 | 51.30 | 51.30 | - |
Apr 3, 2024 | 51.70 | 52.20 | 50.80 | 51.70 | 51.70 | - |
Apr 2, 2024 | 51.70 | 52.60 | 51.70 | 52.10 | 52.10 | - |
Mar 28, 2024 | 51.10 | 51.70 | 51.10 | 51.70 | 51.70 | - |
Mar 27, 2024 | 49.80 | 51.20 | 49.80 | 51.20 | 51.20 | - |
Mar 26, 2024 | 50.70 | 50.90 | 50.40 | 50.60 | 50.60 | - |
Mar 25, 2024 | 50.60 | 51.00 | 50.60 | 50.90 | 50.90 | - |
Mar 22, 2024 | 50.40 | 50.90 | 50.40 | 50.70 | 50.70 | - |
Mar 21, 2024 | 51.00 | 51.00 | 50.30 | 50.50 | 50.50 | - |
Mar 20, 2024 | 50.50 | 50.70 | 50.00 | 50.70 | 50.70 | - |
Mar 19, 2024 | 50.60 | 50.70 | 49.90 | 50.70 | 50.70 | - |
Mar 18, 2024 | 50.90 | 51.00 | 50.70 | 50.90 | 50.90 | - |
Mar 15, 2024 | 52.30 | 52.40 | 51.20 | 51.20 | 51.20 | - |
Mar 14, 2024 | 52.90 | 53.40 | 52.50 | 52.50 | 52.50 | - |
Mar 13, 2024 | 52.20 | 52.90 | 52.10 | 52.90 | 52.90 | - |
Mar 12, 2024 | 52.10 | 52.50 | 52.10 | 52.30 | 52.30 | - |
Mar 11, 2024 | 53.00 | 53.10 | 52.30 | 52.30 | 52.30 | - |
Mar 8, 2024 | 51.60 | 52.70 | 51.60 | 52.70 | 52.70 | - |
Mar 7, 2024 | 50.60 | 51.00 | 49.90 | 51.00 | 51.00 | - |
Mar 6, 2024 | 50.40 | 50.60 | 50.20 | 50.60 | 50.60 | - |
Mar 5, 2024 | 50.70 | 50.80 | 50.70 | 50.80 | 50.80 | - |
Mar 4, 2024 | 50.90 | 51.00 | 50.50 | 50.70 | 50.70 | - |
Mar 1, 2024 | 51.10 | 51.70 | 50.80 | 51.20 | 51.20 | - |
Feb 29, 2024 | 51.90 | 52.40 | 50.60 | 51.00 | 51.00 | - |
Feb 28, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Feb 27, 2024 | 49.30 | 49.35 | 49.05 | 49.05 | 49.05 | - |
Feb 26, 2024 | 50.20 | 50.40 | 49.45 | 49.60 | 49.60 | - |
Feb 23, 2024 | 50.10 | 50.30 | 49.70 | 50.30 | 50.30 | - |
Feb 22, 2024 | 49.65 | 50.20 | 49.55 | 49.90 | 49.90 | - |
Feb 21, 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 49.00 | - |
Feb 20, 2024 | 49.40 | 49.60 | 48.65 | 49.15 | 49.15 | - |
Feb 19, 2024 | 50.50 | 50.50 | 49.20 | 49.35 | 49.35 | - |
Feb 16, 2024 | 49.70 | 51.00 | 49.70 | 50.70 | 50.70 | - |
Feb 15, 2024 | 49.10 | 49.65 | 49.10 | 49.65 | 49.65 | - |
Feb 14, 2024 | 49.90 | 49.90 | 48.95 | 48.95 | 48.95 | - |
Feb 13, 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | - |
Feb 12, 2024 | 49.95 | 50.40 | 49.95 | 50.20 | 50.20 | - |
Feb 9, 2024 | 50.70 | 50.90 | 50.20 | 50.40 | 50.40 | - |
Feb 8, 2024 | 49.55 | 50.60 | 49.55 | 50.50 | 50.50 | - |
Feb 7, 2024 | 50.20 | 50.20 | 49.40 | 49.40 | 49.40 | - |
Feb 6, 2024 | 49.90 | 49.90 | 49.70 | 49.90 | 49.90 | - |
Feb 5, 2024 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | - |
Feb 2, 2024 | 48.85 | 49.70 | 48.85 | 49.60 | 49.60 | - |
Feb 1, 2024 | 48.65 | 49.00 | 48.55 | 48.90 | 48.90 | - |
Jan 31, 2024 | 48.80 | 48.80 | 48.25 | 48.75 | 48.75 | - |
Jan 30, 2024 | 48.45 | 48.95 | 48.30 | 48.90 | 48.90 | - |
Jan 29, 2024 | 47.65 | 48.60 | 47.25 | 48.60 | 48.60 | - |
Jan 26, 2024 | 45.20 | 47.75 | 45.20 | 47.75 | 47.75 | - |
Jan 25, 2024 | 45.85 | 45.90 | 45.40 | 45.40 | 45.40 | - |
Jan 24, 2024 | 46.45 | 46.55 | 45.75 | 45.85 | 45.85 | - |
Jan 23, 2024 | 46.20 | 46.45 | 46.20 | 46.20 | 46.20 | - |
Jan 22, 2024 | 45.95 | 46.70 | 45.95 | 46.35 | 46.35 | - |
Jan 19, 2024 | 45.75 | 46.00 | 45.70 | 45.75 | 45.75 | - |
Jan 18, 2024 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | - |
Jan 17, 2024 | 45.25 | 45.35 | 44.95 | 44.95 | 44.95 | - |
Jan 16, 2024 | 46.55 | 46.75 | 46.00 | 46.00 | 46.00 | - |
Jan 15, 2024 | 46.55 | 46.75 | 46.55 | 46.75 | 46.75 | - |
Jan 12, 2024 | 46.75 | 47.00 | 46.70 | 46.90 | 46.90 | - |
Jan 11, 2024 | 46.85 | 47.15 | 46.80 | 46.80 | 46.80 | - |
Jan 10, 2024 | 46.85 | 47.40 | 46.70 | 46.70 | 46.70 | - |
Jan 9, 2024 | 47.10 | 47.20 | 46.45 | 46.45 | 46.45 | - |
Jan 8, 2024 | 46.10 | 47.05 | 45.90 | 47.05 | 47.05 | - |
Jan 5, 2024 | 46.90 | 46.90 | 46.30 | 46.30 | 46.30 | - |
Jan 4, 2024 | 47.70 | 47.70 | 47.00 | 47.30 | 47.30 | - |
Jan 3, 2024 | 49.05 | 49.05 | 46.75 | 47.65 | 47.65 | - |
Jan 2, 2024 | 49.90 | 50.30 | 49.10 | 49.20 | 49.20 | - |
Dec 29, 2023 | 50.10 | 50.30 | 50.10 | 50.20 | 50.20 | - |
Dec 28, 2023 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | - |
Dec 27, 2023 | 50.00 | 50.10 | 49.80 | 49.80 | 49.80 | - |
Dec 22, 2023 | 49.70 | 49.70 | 49.30 | 49.70 | 49.70 | - |
Dec 21, 2023 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | - |
Dec 20, 2023 | 49.90 | 50.30 | 49.90 | 50.20 | 50.20 | - |
Dec 19, 2023 | 49.55 | 50.20 | 49.55 | 50.10 | 50.10 | - |
Dec 18, 2023 | 49.70 | 49.70 | 48.95 | 49.55 | 49.55 | - |
Dec 15, 2023 | 50.00 | 50.00 | 49.25 | 49.80 | 49.80 | - |
Dec 14, 2023 | 49.30 | 50.60 | 49.30 | 50.10 | 50.10 | - |
Dec 13, 2023 | 49.05 | 49.30 | 49.00 | 49.10 | 49.10 | - |
Dec 12, 2023 | 50.10 | 50.20 | 49.00 | 49.00 | 49.00 | - |
Dec 11, 2023 | 50.30 | 50.30 | 49.30 | 49.60 | 49.60 | - |
Dec 8, 2023 | 48.80 | 50.40 | 48.80 | 50.40 | 50.40 | - |
Dec 7, 2023 | 49.05 | 49.05 | 48.55 | 49.00 | 49.00 | - |
Dec 6, 2023 | 49.25 | 49.60 | 49.10 | 49.35 | 49.35 | - |
Dec 5, 2023 | 48.65 | 49.45 | 48.65 | 49.25 | 49.25 | - |
Dec 4, 2023 | 49.50 | 49.60 | 48.60 | 48.80 | 48.80 | - |
Dec 1, 2023 | 48.95 | 49.05 | 48.95 | 49.05 | 49.05 | - |
Nov 30, 2023 | 48.50 | 48.95 | 48.30 | 48.80 | 48.80 | - |
Nov 29, 2023 | 48.05 | 48.85 | 48.05 | 48.85 | 48.85 | - |
Nov 28, 2023 | 48.80 | 48.80 | 47.80 | 48.20 | 48.20 | - |
Nov 27, 2023 | 48.30 | 49.00 | 48.30 | 48.90 | 48.90 | - |
Nov 24, 2023 | 47.50 | 48.30 | 47.20 | 48.30 | 48.30 | - |
Nov 23, 2023 | 47.90 | 48.00 | 47.50 | 47.55 | 47.55 | - |
Nov 22, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Nov 21, 2023 | 45.40 | 45.65 | 45.35 | 45.40 | 45.40 | - |
Nov 20, 2023 | 44.85 | 45.85 | 44.85 | 45.70 | 45.70 | - |
Nov 17, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Nov 16, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Nov 15, 2023 | 45.20 | 45.90 | 45.20 | 45.45 | 45.45 | - |
Nov 14, 2023 | 43.90 | 45.30 | 43.90 | 45.30 | 45.30 | - |
Nov 13, 2023 | 44.90 | 44.90 | 43.80 | 43.85 | 43.85 | - |
Nov 10, 2023 | 45.60 | 45.60 | 44.65 | 45.20 | 45.20 | - |
Nov 9, 2023 | 46.00 | 46.15 | 45.60 | 45.60 | 45.60 | - |
Nov 8, 2023 | 44.90 | 46.40 | 44.85 | 46.40 | 46.40 | - |
Nov 7, 2023 | 44.35 | 45.05 | 44.35 | 45.00 | 45.00 | - |
Nov 6, 2023 | 45.70 | 45.70 | 45.00 | 45.00 | 45.00 | - |
Nov 3, 2023 | 45.50 | 46.40 | 45.35 | 46.10 | 46.10 | - |
Nov 2, 2023 | 44.80 | 46.35 | 44.80 | 46.35 | 46.35 | - |
Nov 1, 2023 | 44.30 | 44.50 | 43.95 | 44.25 | 44.25 | - |
Oct 31, 2023 | 43.45 | 44.55 | 43.45 | 44.35 | 44.35 | - |
Oct 30, 2023 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | - |
Oct 27, 2023 | 42.40 | 42.40 | 41.95 | 41.95 | 41.95 | - |
Oct 26, 2023 | 42.95 | 42.95 | 42.50 | 42.70 | 42.70 | - |
Oct 25, 2023 | 43.35 | 43.75 | 43.20 | 43.20 | 43.20 | - |
Oct 24, 2023 | 46.20 | 46.20 | 43.15 | 43.15 | 43.15 | - |
Oct 23, 2023 | 46.65 | 46.65 | 45.95 | 46.45 | 46.45 | - |
Oct 20, 2023 | 47.40 | 47.60 | 46.95 | 46.95 | 46.95 | - |
Oct 19, 2023 | 47.65 | 48.10 | 47.50 | 47.70 | 47.70 | - |
Oct 18, 2023 | 47.40 | 47.60 | 47.20 | 47.30 | 47.30 | - |
Oct 17, 2023 | 47.90 | 48.00 | 47.05 | 47.05 | 47.05 | - |
Oct 16, 2023 | 47.65 | 47.65 | 47.30 | 47.45 | 47.45 | - |
Oct 13, 2023 | 48.80 | 48.85 | 48.20 | 48.35 | 48.35 | - |
Oct 12, 2023 | 49.75 | 50.10 | 49.45 | 49.50 | 49.50 | - |
Oct 11, 2023 | 50.50 | 50.50 | 48.95 | 49.80 | 49.80 | - |
Oct 10, 2023 | 49.65 | 50.40 | 49.65 | 50.20 | 50.20 | - |
Oct 9, 2023 | 50.40 | 50.40 | 49.60 | 49.60 | 49.60 | - |
Oct 6, 2023 | 50.60 | 50.70 | 50.30 | 50.30 | 50.30 | - |
Oct 5, 2023 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | - |
Oct 4, 2023 | 50.90 | 51.20 | 50.80 | 51.00 | 51.00 | - |
Oct 3, 2023 | 51.40 | 52.00 | 51.40 | 51.60 | 51.60 | - |
Oct 2, 2023 | 52.00 | 52.50 | 51.70 | 51.70 | 51.70 | - |
Sep 29, 2023 | 51.80 | 52.90 | 51.80 | 52.50 | 52.50 | - |
Sep 28, 2023 | 51.50 | 52.40 | 51.50 | 52.30 | 52.30 | - |
Sep 27, 2023 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | - |
Sep 26, 2023 | 51.50 | 51.80 | 51.50 | 51.60 | 51.60 | - |
Sep 25, 2023 | 53.20 | 53.20 | 51.80 | 51.80 | 51.80 | - |
Sep 22, 2023 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - |
Sep 21, 2023 | 53.00 | 54.20 | 53.00 | 53.50 | 53.50 | - |
Sep 20, 2023 | 51.70 | 53.20 | 51.70 | 53.20 | 53.20 | - |
Sep 19, 2023 | 51.80 | 52.30 | 51.80 | 52.00 | 52.00 | - |
Sep 18, 2023 | 52.40 | 52.90 | 52.30 | 52.50 | 52.50 | - |
Sep 15, 2023 | 51.70 | 52.80 | 51.70 | 52.80 | 52.80 | - |
Sep 14, 2023 | 51.60 | 51.80 | 51.30 | 51.80 | 51.80 | - |
Sep 13, 2023 | 52.00 | 52.10 | 52.00 | 52.10 | 52.10 | - |
Sep 12, 2023 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | 67 |
Sep 11, 2023 | 53.70 | 54.20 | 53.70 | 54.20 | 54.20 | - |
Sep 8, 2023 | 53.70 | 54.50 | 53.70 | 53.80 | 53.80 | - |
Sep 7, 2023 | 53.50 | 54.70 | 53.40 | 53.80 | 53.80 | - |
Sep 6, 2023 | 59.10 | 59.10 | 53.80 | 54.10 | 54.10 | 14 |
Sep 5, 2023 | 60.00 | 60.20 | 59.30 | 59.60 | 59.60 | - |
Sep 4, 2023 | 60.20 | 60.70 | 60.20 | 60.60 | 60.60 | - |
Sep 1, 2023 | 60.40 | 60.70 | 60.30 | 60.40 | 60.40 | - |
Aug 31, 2023 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - |
Aug 30, 2023 | 60.70 | 60.90 | 60.70 | 60.80 | 60.80 | - |
Aug 29, 2023 | 60.10 | 61.00 | 60.10 | 60.60 | 60.60 | - |
Aug 28, 2023 | 60.30 | 60.40 | 60.00 | 60.40 | 60.40 | - |
Aug 25, 2023 | 59.70 | 60.40 | 59.70 | 60.30 | 60.30 | - |
Aug 24, 2023 | 59.90 | 61.00 | 59.90 | 60.10 | 60.10 | - |
Aug 23, 2023 | 59.80 | 59.90 | 59.50 | 59.70 | 59.70 | - |
Aug 22, 2023 | 59.40 | 60.20 | 59.40 | 59.80 | 59.80 | - |
Aug 21, 2023 | 59.20 | 60.10 | 59.20 | 59.50 | 59.50 | - |
Aug 18, 2023 | 59.00 | 59.80 | 59.00 | 59.50 | 59.50 | - |
Aug 17, 2023 | 60.10 | 60.70 | 59.80 | 60.20 | 60.20 | - |
Aug 16, 2023 | 60.10 | 60.80 | 60.10 | 60.40 | 60.40 | - |
Aug 15, 2023 | 61.40 | 61.40 | 60.60 | 60.60 | 60.60 | - |
Aug 14, 2023 | 60.70 | 61.60 | 60.70 | 61.50 | 61.50 | - |
Aug 11, 2023 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - |
Aug 10, 2023 | 61.60 | 61.80 | 61.20 | 61.60 | 61.60 | - |
Aug 9, 2023 | 61.80 | 62.20 | 61.70 | 61.80 | 61.80 | - |
Aug 8, 2023 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | - |
Aug 7, 2023 | 62.60 | 63.00 | 62.30 | 62.30 | 62.30 | - |
Aug 4, 2023 | 63.50 | 63.50 | 62.60 | 62.70 | 62.70 | - |
Aug 3, 2023 | 62.60 | 63.30 | 62.30 | 63.30 | 63.30 | - |
Aug 2, 2023 | 63.20 | 63.70 | 62.90 | 62.90 | 62.90 | - |
Aug 1, 2023 | 65.00 | 65.20 | 64.20 | 64.30 | 64.30 | - |
Jul 31, 2023 | 64.50 | 65.40 | 64.50 | 65.30 | 65.30 | - |
Jul 28, 2023 | 62.10 | 64.10 | 62.00 | 64.00 | 64.00 | - |
Jul 27, 2023 | 62.70 | 62.90 | 62.50 | 62.50 | 62.50 | - |
Jul 26, 2023 | 63.00 | 64.10 | 62.50 | 62.60 | 62.60 | - |
Jul 25, 2023 | 62.20 | 63.00 | 62.20 | 62.90 | 62.90 | - |
Jul 24, 2023 | 62.40 | 62.60 | 62.20 | 62.30 | 62.30 | - |
Jul 21, 2023 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | - |
Jul 20, 2023 | 62.40 | 62.40 | 62.30 | 62.30 | 62.30 | - |
Jul 19, 2023 | 62.70 | 62.70 | 62.50 | 62.50 | 62.50 | - |
Jul 18, 2023 | 63.10 | 63.40 | 62.70 | 62.90 | 62.90 | - |
Jul 17, 2023 | 63.40 | 63.40 | 62.50 | 62.80 | 62.80 | - |
Jul 14, 2023 | 63.40 | 63.60 | 63.10 | 63.50 | 63.50 | - |
Jul 13, 2023 | 63.40 | 64.30 | 63.40 | 64.00 | 64.00 | - |
Jul 12, 2023 | 62.30 | 63.30 | 62.30 | 63.30 | 63.30 | - |
Jul 11, 2023 | 62.50 | 63.50 | 62.30 | 62.30 | 62.30 | - |
Jul 10, 2023 | 61.90 | 62.50 | 61.50 | 62.50 | 62.50 | - |
Jul 7, 2023 | 62.30 | 62.70 | 62.10 | 62.50 | 62.50 | - |
Jul 6, 2023 | 63.30 | 63.50 | 62.60 | 62.60 | 62.60 | - |
Jul 5, 2023 | 64.50 | 64.80 | 64.20 | 64.50 | 64.50 | - |
Jul 4, 2023 | 63.20 | 64.70 | 63.00 | 64.70 | 64.70 | - |
Jul 3, 2023 | 65.10 | 65.30 | 63.10 | 63.70 | 63.70 | - |
Jun 30, 2023 | 63.50 | 64.90 | 63.50 | 64.90 | 64.90 | - |
Jun 29, 2023 | 62.40 | 63.40 | 62.20 | 63.40 | 63.40 | - |
Jun 28, 2023 | 61.30 | 62.40 | 61.30 | 62.40 | 62.40 | - |
Jun 27, 2023 | 11:10 Stock Splits | |||||
Jun 27, 2023 | 61.30 | 63.20 | 60.90 | 60.90 | 60.90 | - |
Jun 26, 2023 | 64.45 | 64.91 | 64.36 | 64.45 | 64.45 | - |
Jun 23, 2023 | 64.45 | 64.55 | 64.27 | 64.27 | 64.27 | - |
Jun 22, 2023 | 64.55 | 64.55 | 64.00 | 64.00 | 64.00 | - |
Jun 21, 2023 | 64.45 | 65.18 | 64.27 | 64.82 | 64.82 | - |
Jun 20, 2023 | 64.18 | 64.73 | 63.64 | 64.73 | 64.73 | - |
Jun 19, 2023 | 64.45 | 64.55 | 64.09 | 64.09 | 64.09 | - |
Jun 16, 2023 | 63.27 | 64.73 | 63.27 | 64.73 | 64.73 | - |
Jun 15, 2023 | 63.36 | 63.64 | 63.36 | 63.64 | 63.64 | - |
Jun 14, 2023 | 63.91 | 64.09 | 63.45 | 63.45 | 63.45 | - |
Jun 13, 2023 | 63.45 | 64.64 | 63.45 | 63.64 | 63.64 | - |
Jun 12, 2023 | 63.36 | 65.00 | 63.36 | 63.64 | 63.64 | - |
Jun 9, 2023 | 62.18 | 63.27 | 62.18 | 63.27 | 63.27 | - |
Jun 8, 2023 | 60.64 | 62.45 | 60.64 | 62.45 | 62.45 | - |
Jun 7, 2023 | 61.73 | 61.73 | 61.09 | 61.09 | 61.09 | - |
Jun 6, 2023 | 61.36 | 62.27 | 61.36 | 61.55 | 61.55 | - |
Jun 5, 2023 | 62.82 | 62.82 | 60.73 | 61.82 | 61.82 | - |
Jun 2, 2023 | 61.64 | 62.82 | 61.64 | 62.82 | 62.82 | - |
Jun 1, 2023 | 60.45 | 61.00 | 60.45 | 61.00 | 61.00 | - |
May 31, 2023 | 59.18 | 60.36 | 58.91 | 60.36 | 60.36 | - |
May 30, 2023 | 60.00 | 60.00 | 59.55 | 59.55 | 59.55 | - |
May 29, 2023 | 59.91 | 60.18 | 59.91 | 60.09 | 60.09 | - |
May 26, 2023 | 58.73 | 59.91 | 58.73 | 59.82 | 59.82 | - |
May 25, 2023 | 60.27 | 60.27 | 58.91 | 58.91 | 58.91 | - |
May 24, 2023 | 61.27 | 61.27 | 60.27 | 60.45 | 60.45 | - |
May 23, 2023 | 62.73 | 62.73 | 60.55 | 61.55 | 61.55 | - |
May 22, 2023 | 62.64 | 63.27 | 62.64 | 62.91 | 62.91 | - |
May 19, 2023 | 62.64 | 62.91 | 62.64 | 62.82 | 62.82 | - |
May 18, 2023 | 62.55 | 63.09 | 62.55 | 62.82 | 62.82 | - |
May 17, 2023 | 62.36 | 62.91 | 62.36 | 62.73 | 62.73 | - |
May 16, 2023 | 63.09 | 63.09 | 62.73 | 62.73 | 62.73 | - |
May 15, 2023 | 63.27 | 63.73 | 63.18 | 63.18 | 63.18 | - |
May 12, 2023 | 63.36 | 63.91 | 63.18 | 63.18 | 63.18 | - |
May 11, 2023 | 0.95 Dividend | |||||
May 11, 2023 | 62.36 | 63.64 | 62.36 | 63.36 | 63.36 | - |
May 10, 2023 | 63.73 | 64.18 | 63.36 | 64.18 | 63.23 | 67 |
May 9, 2023 | 64.00 | 65.27 | 64.00 | 64.45 | 63.50 | - |
May 8, 2023 | 64.18 | 64.18 | 63.73 | 63.82 | 62.87 | - |
May 5, 2023 | 63.82 | 64.73 | 63.82 | 64.18 | 63.23 | - |
May 4, 2023 | 63.82 | 63.82 | 63.09 | 63.27 | 62.33 | - |
May 3, 2023 | 63.82 | 64.27 | 63.18 | 64.00 | 63.05 | - |
May 2, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.03 | - |
Apr 28, 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 64.75 | - |
Apr 27, 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 64.21 | - |
Apr 26, 2023 | 66.82 | 66.82 | 64.82 | 65.27 | 64.30 | 22 |
Apr 25, 2023 | 66.55 | 66.55 | 65.55 | 65.55 | 64.57 | - |