Frankfurt - Delayed Quote • EUR
Jenoptik AG (JEN.F)
As of 5:27 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 26, 2024 | 24.78 | 25.52 | 24.78 | 25.52 | 25.52 | 475 |
Apr 25, 2024 | 24.58 | 24.64 | 24.36 | 24.52 | 24.52 | 88 |
Apr 24, 2024 | 25.34 | 25.42 | 24.86 | 24.86 | 24.86 | 847 |
Apr 23, 2024 | 24.66 | 25.04 | 24.66 | 25.02 | 25.02 | 8,841 |
Apr 22, 2024 | 24.16 | 24.52 | 24.16 | 24.52 | 24.52 | 125 |
Apr 19, 2024 | 24.16 | 24.16 | 24.00 | 24.04 | 24.04 | 694 |
Apr 18, 2024 | 24.38 | 24.54 | 24.36 | 24.36 | 24.36 | 2,905 |
Apr 17, 2024 | 25.14 | 25.14 | 24.34 | 24.34 | 24.34 | 542 |
Apr 16, 2024 | 25.32 | 25.32 | 25.18 | 25.28 | 25.28 | 515 |
Apr 15, 2024 | 25.78 | 25.88 | 25.74 | 25.74 | 25.74 | 98 |
Apr 12, 2024 | 26.46 | 26.46 | 26.40 | 26.40 | 26.40 | 7 |
Apr 11, 2024 | 26.10 | 26.28 | 26.00 | 26.28 | 26.28 | 317 |
Apr 10, 2024 | 26.56 | 26.56 | 25.98 | 26.10 | 26.10 | 1,280 |
Apr 9, 2024 | 27.04 | 27.04 | 26.44 | 26.48 | 26.48 | 651 |
Apr 8, 2024 | 27.38 | 27.40 | 27.00 | 27.24 | 27.24 | 985 |
Apr 5, 2024 | 28.26 | 28.30 | 27.40 | 27.60 | 27.60 | 720 |
Apr 4, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Apr 3, 2024 | 28.92 | 28.92 | 28.82 | 28.82 | 28.82 | 545 |
Apr 2, 2024 | 28.78 | 29.34 | 28.78 | 29.04 | 29.04 | 1,124 |
Mar 28, 2024 | 29.00 | 29.12 | 29.00 | 29.10 | 29.10 | 155 |
Mar 27, 2024 | 29.92 | 29.92 | 27.98 | 29.28 | 29.28 | 591 |
Mar 26, 2024 | 30.02 | 30.16 | 29.98 | 29.98 | 29.98 | 206 |
Mar 25, 2024 | 30.00 | 30.18 | 30.00 | 30.18 | 30.18 | 585 |
Mar 22, 2024 | 29.92 | 30.18 | 29.90 | 30.18 | 30.18 | 51 |
Mar 21, 2024 | 28.96 | 30.14 | 28.96 | 30.14 | 30.14 | 740 |
Mar 20, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Mar 19, 2024 | 28.60 | 28.78 | 28.52 | 28.64 | 28.64 | 1,060 |
Mar 18, 2024 | 28.64 | 28.78 | 28.64 | 28.78 | 28.78 | 376 |
Mar 15, 2024 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 101 |
Mar 14, 2024 | 28.48 | 29.02 | 28.48 | 29.02 | 29.02 | 18 |
Mar 13, 2024 | 29.12 | 29.12 | 28.56 | 28.56 | 28.56 | 682 |
Mar 12, 2024 | 29.14 | 29.14 | 29.08 | 29.08 | 29.08 | 73 |
Mar 11, 2024 | 29.12 | 29.12 | 28.98 | 29.10 | 29.10 | 822 |
Mar 8, 2024 | 29.96 | 30.00 | 29.38 | 29.38 | 29.38 | 531 |
Mar 7, 2024 | 29.44 | 30.08 | 29.44 | 30.08 | 30.08 | 80 |
Mar 6, 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 160 |
Mar 5, 2024 | 29.52 | 29.72 | 29.48 | 29.48 | 29.48 | 230 |
Mar 4, 2024 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | 280 |
Mar 1, 2024 | 29.12 | 29.76 | 29.12 | 29.76 | 29.76 | 341 |
Feb 29, 2024 | 29.36 | 29.36 | 29.08 | 29.08 | 29.08 | 320 |
Feb 28, 2024 | 29.82 | 29.82 | 29.34 | 29.36 | 29.36 | 140 |
Feb 27, 2024 | 29.88 | 30.44 | 29.84 | 29.84 | 29.84 | 558 |
Feb 26, 2024 | 29.74 | 30.08 | 29.74 | 30.08 | 30.08 | 120 |
Feb 23, 2024 | 30.68 | 30.86 | 30.20 | 30.40 | 30.40 | 810 |
Feb 22, 2024 | 29.78 | 30.68 | 29.76 | 30.68 | 30.68 | 774 |
Feb 21, 2024 | 30.10 | 30.10 | 29.68 | 29.68 | 29.68 | 40 |
Feb 20, 2024 | 30.22 | 30.22 | 29.50 | 29.96 | 29.96 | 55 |
Feb 19, 2024 | 30.08 | 30.16 | 29.98 | 30.16 | 30.16 | 45 |
Feb 16, 2024 | 28.92 | 30.16 | 28.92 | 30.16 | 30.16 | 327 |
Feb 15, 2024 | 28.90 | 29.36 | 28.90 | 29.04 | 29.04 | 2,000 |
Feb 14, 2024 | 27.82 | 28.98 | 27.82 | 28.98 | 28.98 | 300 |
Feb 13, 2024 | 27.94 | 28.26 | 27.94 | 28.00 | 28.00 | 562 |
Feb 12, 2024 | 28.26 | 28.42 | 28.00 | 28.00 | 28.00 | 56 |
Feb 9, 2024 | 27.88 | 28.26 | 27.88 | 28.24 | 28.24 | 468 |
Feb 8, 2024 | 28.92 | 29.00 | 27.92 | 28.18 | 28.18 | 4,880 |
Feb 7, 2024 | 29.42 | 29.42 | 28.80 | 28.80 | 28.80 | 900 |
Feb 6, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Feb 5, 2024 | 29.40 | 29.42 | 29.14 | 29.42 | 29.42 | 4,200 |
Feb 2, 2024 | 29.56 | 29.74 | 29.50 | 29.50 | 29.50 | 976 |
Feb 1, 2024 | 29.10 | 29.46 | 29.10 | 29.46 | 29.46 | 232 |
Jan 31, 2024 | 28.42 | 28.98 | 28.42 | 28.98 | 28.98 | 85 |
Jan 30, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Jan 29, 2024 | 29.86 | 29.86 | 29.44 | 29.64 | 29.64 | 833 |
Jan 26, 2024 | 29.50 | 29.96 | 29.24 | 29.96 | 29.96 | 420 |
Jan 25, 2024 | 29.42 | 30.02 | 29.42 | 30.02 | 30.02 | 968 |
Jan 24, 2024 | 27.68 | 29.56 | 27.68 | 29.56 | 29.56 | 7,365 |
Jan 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 22, 2024 | 27.44 | 27.74 | 27.44 | 27.74 | 27.74 | 330 |
Jan 19, 2024 | 27.84 | 27.90 | 27.82 | 27.82 | 27.82 | 332 |
Jan 18, 2024 | 26.62 | 26.76 | 26.62 | 26.76 | 26.76 | 5 |
Jan 17, 2024 | 26.62 | 26.82 | 26.58 | 26.62 | 26.62 | 1,300 |
Jan 16, 2024 | 26.22 | 26.64 | 26.22 | 26.64 | 26.64 | 320 |
Jan 15, 2024 | 26.60 | 26.82 | 26.20 | 26.20 | 26.20 | 450 |
Jan 12, 2024 | 26.04 | 26.58 | 26.04 | 26.58 | 26.58 | 300 |
Jan 11, 2024 | 26.30 | 26.56 | 26.30 | 26.56 | 26.56 | 5,500 |
Jan 10, 2024 | 26.20 | 26.26 | 26.06 | 26.06 | 26.06 | 1,113 |
Jan 9, 2024 | 26.20 | 26.34 | 26.04 | 26.34 | 26.34 | 803 |
Jan 8, 2024 | 25.84 | 26.04 | 25.50 | 25.76 | 25.76 | 1,915 |
Jan 5, 2024 | 26.02 | 26.02 | 25.62 | 25.62 | 25.62 | 110 |
Jan 4, 2024 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 50 |
Jan 3, 2024 | 27.74 | 27.74 | 26.38 | 26.38 | 26.38 | 370 |
Jan 2, 2024 | 28.38 | 28.42 | 27.98 | 27.98 | 27.98 | 1,850 |
Dec 29, 2023 | 28.40 | 28.44 | 28.40 | 28.44 | 28.44 | 100 |
Dec 28, 2023 | 28.48 | 28.48 | 28.36 | 28.36 | 28.36 | 100 |
Dec 27, 2023 | 28.18 | 28.72 | 28.18 | 28.50 | 28.50 | 420 |
Dec 22, 2023 | 28.50 | 28.50 | 28.28 | 28.28 | 28.28 | 10 |
Dec 21, 2023 | 28.28 | 28.50 | 28.28 | 28.50 | 28.50 | 290 |
Dec 20, 2023 | 28.22 | 28.60 | 28.22 | 28.58 | 28.58 | 620 |
Dec 19, 2023 | 27.70 | 28.20 | 27.70 | 28.06 | 28.06 | 2,040 |
Dec 18, 2023 | 27.98 | 27.98 | 27.90 | 27.90 | 27.90 | 332 |
Dec 15, 2023 | 27.60 | 27.84 | 27.60 | 27.70 | 27.70 | 710 |
Dec 14, 2023 | 27.46 | 27.96 | 27.44 | 27.76 | 27.76 | 1,581 |
Dec 13, 2023 | 26.86 | 27.38 | 26.86 | 27.38 | 27.38 | 16,430 |
Dec 12, 2023 | 26.42 | 26.74 | 26.42 | 26.66 | 26.66 | 88 |
Dec 11, 2023 | 26.92 | 26.92 | 26.64 | 26.64 | 26.64 | 1,102 |
Dec 8, 2023 | 26.12 | 26.70 | 26.12 | 26.70 | 26.70 | 250 |
Dec 7, 2023 | 26.54 | 26.74 | 26.10 | 26.10 | 26.10 | 478 |
Dec 6, 2023 | 26.48 | 26.82 | 26.38 | 26.82 | 26.82 | 384 |
Dec 5, 2023 | 25.84 | 26.46 | 25.84 | 26.46 | 26.46 | 395 |
Dec 4, 2023 | 26.24 | 26.54 | 26.24 | 26.54 | 26.54 | 1,120 |
Dec 1, 2023 | 25.42 | 26.30 | 25.22 | 26.26 | 26.26 | 3,216 |
Nov 30, 2023 | 24.66 | 24.88 | 24.62 | 24.70 | 24.70 | 317 |
Nov 29, 2023 | 23.98 | 24.82 | 23.98 | 24.64 | 24.64 | 148 |
Nov 28, 2023 | 23.84 | 23.96 | 23.84 | 23.96 | 23.96 | 734 |
Nov 27, 2023 | 23.92 | 24.04 | 23.92 | 24.04 | 24.04 | 300 |
Nov 24, 2023 | 23.70 | 23.82 | 23.70 | 23.82 | 23.82 | 113 |
Nov 23, 2023 | 23.78 | 23.94 | 23.78 | 23.94 | 23.94 | 300 |
Nov 22, 2023 | 23.60 | 23.96 | 23.60 | 23.96 | 23.96 | 265 |
Nov 21, 2023 | 24.48 | 24.48 | 23.64 | 23.64 | 23.64 | 1,350 |
Nov 20, 2023 | 24.26 | 24.50 | 24.26 | 24.50 | 24.50 | 1,983 |
Nov 17, 2023 | 23.92 | 24.38 | 23.92 | 24.38 | 24.38 | 325 |
Nov 16, 2023 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | 505 |
Nov 15, 2023 | 24.56 | 24.90 | 24.28 | 24.44 | 24.44 | 698 |
Nov 14, 2023 | 24.06 | 24.68 | 24.06 | 24.68 | 24.68 | 700 |
Nov 13, 2023 | 23.52 | 24.14 | 23.52 | 24.14 | 24.14 | 194 |
Nov 10, 2023 | 23.58 | 23.76 | 22.94 | 23.76 | 23.76 | 589 |
Nov 9, 2023 | 24.08 | 24.26 | 23.22 | 23.58 | 23.58 | 1,057 |
Nov 8, 2023 | 23.34 | 23.82 | 23.34 | 23.82 | 23.82 | 1,549 |
Nov 7, 2023 | 23.34 | 23.58 | 23.34 | 23.50 | 23.50 | 580 |
Nov 6, 2023 | 23.82 | 24.00 | 23.82 | 24.00 | 24.00 | 1,073 |
Nov 3, 2023 | 23.16 | 23.86 | 23.00 | 23.86 | 23.86 | 1,034 |
Nov 2, 2023 | 22.58 | 23.44 | 22.58 | 23.22 | 23.22 | 394 |
Nov 1, 2023 | 22.58 | 22.60 | 22.08 | 22.58 | 22.58 | 2,245 |
Oct 31, 2023 | 21.94 | 22.30 | 21.94 | 22.30 | 22.30 | 578 |
Oct 30, 2023 | 21.36 | 22.06 | 21.36 | 22.06 | 22.06 | 1,670 |
Oct 27, 2023 | 20.68 | 20.68 | 20.64 | 20.64 | 20.64 | 100 |
Oct 26, 2023 | 20.30 | 20.88 | 20.30 | 20.88 | 20.88 | 1,125 |
Oct 25, 2023 | 20.54 | 20.56 | 20.54 | 20.56 | 20.56 | 250 |
Oct 24, 2023 | 20.30 | 20.78 | 20.30 | 20.78 | 20.78 | 200 |
Oct 23, 2023 | 20.36 | 20.36 | 20.08 | 20.10 | 20.10 | 955 |
Oct 20, 2023 | 20.60 | 20.60 | 20.46 | 20.54 | 20.54 | 350 |
Oct 19, 2023 | 21.08 | 21.08 | 21.02 | 21.02 | 21.02 | 50 |
Oct 18, 2023 | 21.94 | 21.94 | 21.28 | 21.32 | 21.32 | 1,019 |
Oct 17, 2023 | 22.22 | 22.22 | 22.20 | 22.20 | 22.20 | 270 |
Oct 16, 2023 | 22.14 | 22.14 | 21.90 | 22.06 | 22.06 | 1,320 |
Oct 13, 2023 | 22.84 | 22.84 | 22.10 | 22.10 | 22.10 | 573 |
Oct 12, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Oct 11, 2023 | 23.28 | 23.32 | 23.28 | 23.32 | 23.32 | 50 |
Oct 10, 2023 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 300 |
Oct 9, 2023 | 22.88 | 23.08 | 22.88 | 23.08 | 23.08 | 540 |
Oct 6, 2023 | 22.74 | 22.84 | 22.74 | 22.84 | 22.84 | 50 |
Oct 5, 2023 | 22.84 | 22.98 | 22.84 | 22.98 | 22.98 | 50 |
Oct 4, 2023 | 22.68 | 22.84 | 22.66 | 22.84 | 22.84 | 105 |
Oct 3, 2023 | 23.04 | 23.04 | 23.00 | 23.00 | 23.00 | 331 |
Oct 2, 2023 | 23.94 | 23.94 | 23.14 | 23.14 | 23.14 | 410 |
Sep 29, 2023 | 23.94 | 24.10 | 23.92 | 24.10 | 24.10 | 70 |
Sep 28, 2023 | 23.86 | 23.96 | 23.86 | 23.92 | 23.92 | 125 |
Sep 27, 2023 | 23.08 | 23.98 | 23.08 | 23.94 | 23.94 | 1,740 |
Sep 26, 2023 | 23.94 | 23.94 | 23.48 | 23.48 | 23.48 | 440 |
Sep 25, 2023 | 24.06 | 24.06 | 23.82 | 24.04 | 24.04 | 762 |
Sep 22, 2023 | 23.94 | 23.94 | 23.88 | 23.88 | 23.88 | 118 |
Sep 21, 2023 | 24.38 | 24.38 | 24.08 | 24.08 | 24.08 | 1,335 |
Sep 20, 2023 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | 400 |
Sep 19, 2023 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | 1,940 |
Sep 18, 2023 | 26.30 | 26.30 | 25.40 | 25.62 | 25.62 | 140 |
Sep 15, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Sep 14, 2023 | 25.76 | 25.76 | 25.60 | 25.70 | 25.70 | 598 |
Sep 13, 2023 | 25.02 | 25.52 | 25.02 | 25.52 | 25.52 | 278 |
Sep 12, 2023 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | 38 |
Sep 11, 2023 | 25.14 | 25.42 | 25.14 | 25.42 | 25.42 | 300 |
Sep 8, 2023 | 25.44 | 25.44 | 25.20 | 25.20 | 25.20 | 195 |
Sep 7, 2023 | 25.64 | 25.64 | 25.30 | 25.30 | 25.30 | 30 |
Sep 6, 2023 | 26.08 | 26.08 | 25.84 | 25.84 | 25.84 | 20 |
Sep 5, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Sep 4, 2023 | 26.54 | 26.66 | 26.54 | 26.54 | 26.54 | 335 |
Sep 1, 2023 | 27.12 | 27.12 | 26.98 | 26.98 | 26.98 | 40 |
Aug 31, 2023 | 26.56 | 27.26 | 26.56 | 27.26 | 27.26 | 300 |
Aug 30, 2023 | 26.56 | 26.62 | 26.56 | 26.62 | 26.62 | 350 |
Aug 29, 2023 | 26.26 | 26.50 | 26.26 | 26.50 | 26.50 | 200 |
Aug 28, 2023 | 25.98 | 26.28 | 25.98 | 26.14 | 26.14 | 323 |
Aug 25, 2023 | 25.76 | 26.12 | 25.72 | 25.82 | 25.82 | 519 |
Aug 24, 2023 | 25.42 | 26.00 | 25.42 | 25.98 | 25.98 | 340 |
Aug 23, 2023 | 25.92 | 25.92 | 25.38 | 25.38 | 25.38 | 300 |
Aug 22, 2023 | 25.36 | 25.70 | 25.36 | 25.58 | 25.58 | 1,255 |
Aug 21, 2023 | 25.46 | 25.58 | 25.46 | 25.48 | 25.48 | 1,500 |
Aug 18, 2023 | 25.74 | 25.74 | 25.40 | 25.52 | 25.52 | 1,497 |
Aug 17, 2023 | 26.42 | 26.42 | 25.86 | 25.86 | 25.86 | 410 |
Aug 16, 2023 | 26.58 | 26.66 | 26.58 | 26.66 | 26.66 | 47 |
Aug 15, 2023 | 27.28 | 27.28 | 26.50 | 26.50 | 26.50 | 947 |
Aug 14, 2023 | 27.12 | 27.28 | 27.00 | 27.28 | 27.28 | 300 |
Aug 11, 2023 | 27.34 | 27.40 | 27.34 | 27.36 | 27.36 | 120 |
Aug 10, 2023 | 28.46 | 28.46 | 27.38 | 27.50 | 27.50 | 104 |
Aug 9, 2023 | 29.42 | 29.50 | 28.00 | 28.44 | 28.44 | 569 |
Aug 8, 2023 | 28.86 | 29.08 | 28.86 | 28.94 | 28.94 | 148 |
Aug 7, 2023 | 29.02 | 29.18 | 29.02 | 29.18 | 29.18 | 50 |
Aug 4, 2023 | 28.60 | 29.00 | 28.36 | 29.00 | 29.00 | 1,520 |
Aug 3, 2023 | 28.48 | 28.48 | 28.32 | 28.32 | 28.32 | 301 |
Aug 2, 2023 | 28.72 | 28.80 | 28.72 | 28.80 | 28.80 | 5 |
Aug 1, 2023 | 29.24 | 29.26 | 29.10 | 29.12 | 29.12 | 168 |
Jul 31, 2023 | 29.32 | 29.50 | 29.32 | 29.50 | 29.50 | 249 |
Jul 28, 2023 | 29.18 | 29.18 | 29.12 | 29.12 | 29.12 | 5 |
Jul 27, 2023 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 250 |
Jul 26, 2023 | 29.40 | 29.40 | 29.08 | 29.08 | 29.08 | 50 |
Jul 25, 2023 | 28.92 | 29.48 | 28.92 | 29.46 | 29.46 | 765 |
Jul 24, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
Jul 21, 2023 | 29.48 | 29.48 | 29.38 | 29.38 | 29.38 | 300 |
Jul 20, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Jul 19, 2023 | 29.78 | 30.26 | 29.60 | 30.26 | 30.26 | 218 |
Jul 18, 2023 | 29.74 | 29.80 | 29.74 | 29.80 | 29.80 | 100 |
Jul 17, 2023 | 29.96 | 29.96 | 29.28 | 29.28 | 29.28 | 101 |
Jul 14, 2023 | 30.44 | 30.44 | 30.26 | 30.26 | 30.26 | 120 |
Jul 13, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Jul 12, 2023 | 29.76 | 29.92 | 29.76 | 29.92 | 29.92 | 100 |
Jul 11, 2023 | 30.32 | 30.32 | 29.50 | 29.66 | 29.66 | 671 |
Jul 10, 2023 | 30.12 | 30.28 | 30.12 | 30.28 | 30.28 | 250 |
Jul 7, 2023 | 29.72 | 30.28 | 29.72 | 30.28 | 30.28 | 320 |
Jul 6, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Jul 5, 2023 | 30.84 | 30.84 | 30.68 | 30.68 | 30.68 | 250 |
Jul 4, 2023 | 30.78 | 30.86 | 30.72 | 30.86 | 30.86 | 33 |
Jul 3, 2023 | 31.42 | 31.42 | 31.36 | 31.36 | 31.36 | 15 |
Jun 30, 2023 | 30.72 | 31.54 | 30.72 | 31.54 | 31.54 | 150 |
Jun 29, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Jun 28, 2023 | 30.60 | 30.84 | 30.60 | 30.84 | 30.84 | 300 |
Jun 27, 2023 | 30.88 | 30.88 | 30.50 | 30.50 | 30.50 | 15 |
Jun 26, 2023 | 30.82 | 30.82 | 30.80 | 30.80 | 30.80 | 30 |
Jun 23, 2023 | 31.14 | 31.30 | 31.14 | 31.30 | 31.30 | 300 |
Jun 22, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Jun 21, 2023 | 31.56 | 31.70 | 31.50 | 31.50 | 31.50 | 300 |
Jun 20, 2023 | 31.84 | 31.84 | 31.78 | 31.78 | 31.78 | 300 |
Jun 19, 2023 | 32.30 | 32.30 | 32.04 | 32.04 | 32.04 | 250 |
Jun 16, 2023 | 32.30 | 32.66 | 32.26 | 32.66 | 32.66 | 857 |
Jun 15, 2023 | 31.74 | 32.20 | 31.74 | 31.90 | 31.90 | 2,698 |
Jun 14, 2023 | 31.52 | 31.90 | 31.52 | 31.90 | 31.90 | 522 |
Jun 13, 2023 | 31.14 | 31.50 | 31.14 | 31.50 | 31.50 | 50 |
Jun 12, 2023 | 30.68 | 31.06 | 30.68 | 30.86 | 30.86 | 420 |
Jun 9, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Jun 8, 2023 | 0.30 Dividend | |||||
Jun 8, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jun 7, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.46 | - |
Jun 6, 2023 | 30.94 | 30.94 | 30.90 | 30.90 | 30.60 | 276 |
Jun 5, 2023 | 31.48 | 31.48 | 31.16 | 31.16 | 30.86 | 40 |
Jun 2, 2023 | 31.54 | 31.92 | 31.22 | 31.54 | 31.23 | 12,175 |
Jun 1, 2023 | 31.38 | 31.42 | 31.20 | 31.42 | 31.11 | 310 |
May 31, 2023 | 30.38 | 31.00 | 30.38 | 31.00 | 30.70 | 26 |
May 30, 2023 | 29.94 | 30.76 | 29.94 | 30.60 | 30.30 | 1,030 |
May 29, 2023 | 30.68 | 30.68 | 30.00 | 30.00 | 29.71 | 950 |
May 26, 2023 | 29.72 | 30.74 | 29.72 | 30.74 | 30.44 | 1,715 |
May 25, 2023 | 28.82 | 29.78 | 28.82 | 29.78 | 29.49 | 300 |
May 24, 2023 | 29.84 | 29.84 | 29.38 | 29.38 | 29.09 | 3 |
May 23, 2023 | 30.34 | 30.46 | 30.34 | 30.46 | 30.16 | 98 |
May 22, 2023 | 30.44 | 30.54 | 30.32 | 30.54 | 30.24 | 440 |
May 19, 2023 | 30.04 | 30.30 | 30.04 | 30.26 | 29.96 | 600 |
May 18, 2023 | 29.42 | 29.76 | 29.42 | 29.72 | 29.43 | 88 |
May 17, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | - |
May 16, 2023 | 28.62 | 29.18 | 28.62 | 29.18 | 28.90 | 2 |
May 15, 2023 | 28.76 | 28.76 | 28.72 | 28.72 | 28.44 | 742 |
May 12, 2023 | 28.66 | 28.86 | 28.34 | 28.86 | 28.58 | 590 |
May 11, 2023 | 29.44 | 29.60 | 28.50 | 28.58 | 28.30 | 1,564 |
May 10, 2023 | 29.00 | 29.26 | 29.00 | 29.26 | 28.97 | 50 |
May 9, 2023 | 29.54 | 29.54 | 29.44 | 29.44 | 29.15 | 100 |
May 8, 2023 | 28.74 | 29.44 | 28.74 | 29.44 | 29.15 | 313 |
May 5, 2023 | 28.88 | 28.96 | 28.84 | 28.84 | 28.56 | 565 |
May 4, 2023 | 28.70 | 28.96 | 28.70 | 28.96 | 28.68 | 654 |
May 3, 2023 | 28.90 | 28.90 | 28.70 | 28.70 | 28.42 | 4 |
May 2, 2023 | 28.78 | 28.86 | 28.78 | 28.84 | 28.56 | 610 |
Apr 28, 2023 | 28.70 | 28.90 | 28.70 | 28.90 | 28.62 | 606 |
Apr 27, 2023 | 28.34 | 28.76 | 28.34 | 28.76 | 28.48 | 350 |
Apr 26, 2023 | 28.32 | 28.32 | 27.78 | 28.32 | 28.04 | 1,271 |