Berlin - Delayed Quote • EUR
Keywords Studios PLC (KS3.BE)
As of 8:24 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 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 50 |
| Apr 18, 2024 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | - |
| Apr 17, 2024 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - |
| Apr 16, 2024 | 13.40 | 13.70 | 13.00 | 13.50 | 13.50 | - |
| Apr 15, 2024 | 13.50 | 13.60 | 13.00 | 13.30 | 13.30 | - |
| Apr 12, 2024 | 14.10 | 14.40 | 13.50 | 13.50 | 13.50 | - |
| Apr 11, 2024 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | - |
| Apr 10, 2024 | 13.90 | 14.40 | 13.90 | 14.30 | 14.30 | - |
| Apr 9, 2024 | 14.10 | 14.20 | 13.90 | 13.90 | 13.90 | - |
| Apr 8, 2024 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | - |
| Apr 5, 2024 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | - |
| Apr 4, 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - |
| Apr 3, 2024 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | - |
| Apr 2, 2024 | 15.30 | 15.40 | 14.50 | 14.50 | 14.50 | - |
| Mar 28, 2024 | 14.60 | 15.50 | 14.60 | 15.30 | 15.30 | - |
| Mar 27, 2024 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | - |
| Mar 26, 2024 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | - |
| Mar 25, 2024 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | - |
| Mar 22, 2024 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | - |
| Mar 21, 2024 | 15.60 | 16.10 | 15.50 | 15.50 | 15.50 | - |
| Mar 20, 2024 | 16.40 | 16.40 | 15.10 | 15.60 | 15.60 | - |
| Mar 19, 2024 | 16.70 | 17.00 | 16.40 | 16.40 | 16.40 | - |
| Mar 18, 2024 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | - |
| Mar 15, 2024 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | - |
| Mar 14, 2024 | 16.20 | 17.10 | 16.00 | 17.00 | 17.00 | - |
| Mar 13, 2024 | 16.00 | 18.30 | 16.00 | 16.10 | 16.10 | - |
| Mar 12, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | - |
| Mar 11, 2024 | 15.60 | 15.80 | 15.50 | 15.50 | 15.50 | - |
| Mar 8, 2024 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | - |
| Mar 7, 2024 | 16.60 | 16.60 | 15.90 | 15.90 | 15.90 | - |
| Mar 6, 2024 | 16.80 | 17.10 | 16.60 | 16.60 | 16.60 | - |
| Mar 5, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | - |
| Mar 4, 2024 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | - |
| Mar 1, 2024 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | - |
| Feb 29, 2024 | 16.90 | 17.40 | 16.80 | 16.80 | 16.80 | - |
| Feb 28, 2024 | 18.30 | 18.30 | 16.10 | 16.90 | 16.90 | - |
| Feb 27, 2024 | 18.50 | 18.50 | 18.10 | 18.30 | 18.30 | - |
| Feb 26, 2024 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | - |
| Feb 23, 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | - |
| Feb 22, 2024 | 19.00 | 19.60 | 18.90 | 19.60 | 19.60 | - |
| Feb 21, 2024 | 19.00 | 19.30 | 18.90 | 19.00 | 19.00 | - |
| Feb 20, 2024 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | - |
| Feb 19, 2024 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | - |
| Feb 16, 2024 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | - |
| Feb 15, 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| Feb 14, 2024 | 19.40 | 20.20 | 19.20 | 20.20 | 20.20 | - |
| Feb 13, 2024 | 20.00 | 20.00 | 19.40 | 19.50 | 19.50 | - |
| Feb 12, 2024 | 20.20 | 20.60 | 20.00 | 20.00 | 20.00 | - |
| Feb 9, 2024 | 20.60 | 20.80 | 20.00 | 20.20 | 20.20 | - |
| Feb 8, 2024 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | - |
| Feb 7, 2024 | 20.00 | 20.20 | 19.60 | 20.00 | 20.00 | - |
| Feb 6, 2024 | 19.20 | 20.00 | 19.20 | 19.90 | 19.90 | - |
| Feb 5, 2024 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | - |
| Feb 2, 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | - |
| Feb 1, 2024 | 19.80 | 19.90 | 19.40 | 19.90 | 19.90 | - |
| Jan 31, 2024 | 19.70 | 19.80 | 19.20 | 19.80 | 19.80 | - |
| Jan 30, 2024 | 19.20 | 19.70 | 18.90 | 19.70 | 19.70 | - |
| Jan 29, 2024 | 18.80 | 19.20 | 18.60 | 19.20 | 19.20 | - |
| Jan 26, 2024 | 18.40 | 18.80 | 18.20 | 18.80 | 18.80 | - |
| Jan 25, 2024 | 18.30 | 18.50 | 17.70 | 18.40 | 18.40 | - |
| Jan 24, 2024 | 17.90 | 18.40 | 17.90 | 18.30 | 18.30 | - |
| Jan 23, 2024 | 17.70 | 18.20 | 17.70 | 17.90 | 17.90 | - |
| Jan 22, 2024 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - |
| Jan 19, 2024 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | - |
| Jan 18, 2024 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | - |
| Jan 17, 2024 | 18.00 | 18.00 | 17.00 | 17.10 | 17.10 | - |
| Jan 16, 2024 | 17.40 | 18.20 | 17.40 | 18.00 | 18.00 | - |
| Jan 15, 2024 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | - |
| Jan 12, 2024 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | - |
| Jan 11, 2024 | 17.80 | 18.00 | 17.30 | 17.30 | 17.30 | - |
| Jan 10, 2024 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - |
| Jan 9, 2024 | 17.80 | 18.20 | 17.80 | 17.80 | 17.80 | - |
| Jan 8, 2024 | 17.90 | 18.30 | 17.60 | 17.80 | 17.80 | - |
| Jan 5, 2024 | 18.10 | 18.20 | 17.30 | 18.00 | 18.00 | - |
| Jan 4, 2024 | 18.40 | 18.60 | 17.90 | 18.10 | 18.10 | - |
| Jan 3, 2024 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | - |
| Jan 2, 2024 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | - |
| Dec 29, 2023 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | - |
| Dec 28, 2023 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | - |
| Dec 27, 2023 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | - |
| Dec 22, 2023 | 18.50 | 18.90 | 18.30 | 18.90 | 18.90 | - |
| Dec 21, 2023 | 18.30 | 18.50 | 17.80 | 18.50 | 18.50 | - |
| Dec 20, 2023 | 17.90 | 18.40 | 17.90 | 18.30 | 18.30 | - |
| Dec 19, 2023 | 17.70 | 18.20 | 17.70 | 17.90 | 17.90 | - |
| Dec 18, 2023 | 16.40 | 17.70 | 16.40 | 17.70 | 17.70 | - |
| Dec 15, 2023 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | - |
| Dec 14, 2023 | 15.60 | 17.00 | 15.60 | 16.60 | 16.60 | - |
| Dec 13, 2023 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | - |
| Dec 12, 2023 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | - |
| Dec 11, 2023 | 15.00 | 15.80 | 15.00 | 15.60 | 15.60 | - |
| Dec 8, 2023 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | - |
| Dec 7, 2023 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | - |
| Dec 6, 2023 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | - |
| Dec 5, 2023 | 15.40 | 15.40 | 14.80 | 15.10 | 15.10 | - |
| Dec 4, 2023 | 16.10 | 16.10 | 15.40 | 15.40 | 15.40 | - |
| Dec 1, 2023 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - |
| Nov 30, 2023 | 16.20 | 16.20 | 15.60 | 15.90 | 15.90 | - |
| Nov 29, 2023 | 15.50 | 16.60 | 15.50 | 16.20 | 16.20 | - |
| Nov 28, 2023 | 16.20 | 16.20 | 15.40 | 15.50 | 15.50 | - |
| Nov 27, 2023 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | - |
| Nov 24, 2023 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - |
| Nov 23, 2023 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | - |
| Nov 22, 2023 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | - |
| Nov 21, 2023 | 17.20 | 17.60 | 17.10 | 17.20 | 17.20 | - |
| Nov 20, 2023 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | - |
| Nov 17, 2023 | 16.20 | 17.10 | 16.20 | 16.90 | 16.90 | - |
| Nov 16, 2023 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | - |
| Nov 15, 2023 | 16.40 | 17.00 | 16.40 | 16.70 | 16.70 | - |
| Nov 14, 2023 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | - |
| Nov 13, 2023 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - |
| Nov 10, 2023 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | - |
| Nov 9, 2023 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - |
| Nov 8, 2023 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - |
| Nov 7, 2023 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - |
| Nov 6, 2023 | 16.10 | 16.30 | 15.70 | 15.70 | 15.70 | - |
| Nov 3, 2023 | 15.40 | 16.60 | 15.40 | 16.10 | 16.10 | - |
| Nov 2, 2023 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | - |
| Nov 1, 2023 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | - |
| Oct 31, 2023 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| Oct 30, 2023 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - |
| Oct 27, 2023 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| Oct 26, 2023 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | - |
| Oct 25, 2023 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | - |
| Oct 24, 2023 | 15.40 | 15.70 | 15.10 | 15.10 | 15.10 | - |
| Oct 23, 2023 | 15.20 | 15.40 | 14.90 | 15.40 | 15.40 | - |
| Oct 20, 2023 | 14.90 | 15.20 | 14.80 | 15.20 | 15.20 | - |
| Oct 19, 2023 | 14.70 | 15.20 | 14.70 | 15.00 | 15.00 | - |
| Oct 18, 2023 | 15.40 | 15.50 | 14.70 | 14.80 | 14.80 | - |
| Oct 17, 2023 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | - |
| Oct 16, 2023 | 15.20 | 15.50 | 14.90 | 15.40 | 15.40 | - |
| Oct 13, 2023 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | - |
| Oct 12, 2023 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | - |
| Oct 11, 2023 | 16.80 | 16.80 | 15.70 | 15.70 | 15.70 | - |
| Oct 10, 2023 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | - |
| Oct 9, 2023 | 16.30 | 16.30 | 15.70 | 15.90 | 15.90 | - |
| Oct 6, 2023 | 16.10 | 16.30 | 15.90 | 16.30 | 16.30 | - |
| Oct 5, 2023 | 0.01 Dividend | |||||
| Oct 5, 2023 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - |
| Oct 4, 2023 | 16.30 | 16.30 | 16.00 | 16.10 | 16.09 | - |
| Oct 3, 2023 | 17.40 | 17.40 | 16.30 | 16.30 | 16.29 | - |
| Oct 2, 2023 | 18.00 | 18.10 | 17.30 | 17.40 | 17.39 | - |
| Sep 29, 2023 | 17.40 | 18.00 | 17.40 | 18.00 | 17.99 | - |
| Sep 28, 2023 | 17.50 | 17.60 | 17.30 | 17.40 | 17.39 | - |
| Sep 27, 2023 | 16.90 | 17.70 | 16.70 | 17.50 | 17.49 | - |
| Sep 26, 2023 | 17.60 | 17.60 | 16.90 | 16.90 | 16.89 | - |
| Sep 25, 2023 | 17.80 | 17.90 | 17.50 | 17.60 | 17.59 | - |
| Sep 22, 2023 | 17.60 | 17.80 | 17.50 | 17.80 | 17.79 | - |
| Sep 21, 2023 | 18.40 | 18.40 | 17.50 | 17.60 | 17.59 | - |
| Sep 20, 2023 | 17.90 | 18.50 | 17.90 | 18.40 | 18.39 | - |
| Sep 19, 2023 | 17.70 | 18.00 | 17.40 | 18.00 | 17.99 | - |
| Sep 18, 2023 | 18.30 | 18.40 | 17.70 | 17.70 | 17.69 | - |
| Sep 15, 2023 | 18.70 | 19.10 | 18.20 | 18.30 | 18.29 | - |
| Sep 14, 2023 | 18.00 | 18.80 | 18.00 | 18.70 | 18.69 | - |
| Sep 13, 2023 | 16.40 | 18.10 | 16.40 | 18.10 | 18.09 | - |
| Sep 12, 2023 | 17.30 | 17.30 | 15.00 | 16.40 | 16.39 | - |
| Sep 11, 2023 | 18.50 | 18.90 | 17.30 | 17.30 | 17.29 | - |
| Sep 8, 2023 | 18.10 | 18.40 | 18.10 | 18.40 | 18.39 | - |
| Sep 7, 2023 | 17.40 | 18.10 | 17.40 | 18.10 | 18.09 | - |
| Sep 6, 2023 | 17.10 | 17.50 | 17.00 | 17.40 | 17.39 | - |
| Sep 5, 2023 | 17.50 | 17.50 | 17.10 | 17.10 | 17.09 | - |
| Sep 4, 2023 | 17.60 | 17.60 | 17.40 | 17.50 | 17.49 | - |
| Sep 1, 2023 | 17.80 | 18.00 | 17.50 | 17.60 | 17.59 | - |
| Aug 31, 2023 | 17.90 | 18.20 | 17.80 | 17.90 | 17.89 | - |
| Aug 30, 2023 | 18.00 | 18.10 | 17.90 | 17.90 | 17.89 | - |
| Aug 29, 2023 | 17.40 | 18.10 | 17.40 | 18.00 | 17.99 | - |
| Aug 28, 2023 | 17.40 | 17.40 | 17.30 | 17.40 | 17.39 | - |
| Aug 25, 2023 | 17.30 | 17.50 | 17.20 | 17.40 | 17.39 | - |
| Aug 24, 2023 | 17.30 | 17.50 | 17.30 | 17.30 | 17.29 | - |
| Aug 23, 2023 | 17.50 | 17.60 | 17.20 | 17.30 | 17.29 | - |
| Aug 22, 2023 | 17.50 | 17.70 | 17.40 | 17.50 | 17.49 | - |
| Aug 21, 2023 | 17.50 | 17.50 | 17.40 | 17.50 | 17.49 | - |
| Aug 18, 2023 | 17.30 | 17.60 | 17.20 | 17.50 | 17.49 | - |
| Aug 17, 2023 | 17.50 | 17.60 | 17.00 | 17.60 | 17.59 | - |
| Aug 16, 2023 | 17.40 | 17.50 | 17.20 | 17.30 | 17.29 | - |
| Aug 15, 2023 | 17.70 | 17.70 | 17.20 | 17.40 | 17.39 | - |
| Aug 14, 2023 | 17.20 | 17.80 | 17.20 | 17.70 | 17.69 | - |
| Aug 11, 2023 | 16.90 | 17.30 | 16.90 | 17.20 | 17.19 | - |
| Aug 10, 2023 | 17.50 | 17.50 | 16.80 | 16.80 | 16.79 | - |
| Aug 9, 2023 | 17.50 | 18.20 | 17.50 | 17.50 | 17.49 | - |
| Aug 8, 2023 | 17.40 | 17.70 | 17.20 | 17.50 | 17.49 | - |
| Aug 7, 2023 | 18.00 | 18.00 | 17.40 | 17.40 | 17.39 | - |
| Aug 4, 2023 | 18.40 | 18.40 | 17.90 | 18.00 | 17.99 | - |
| Aug 3, 2023 | 18.50 | 18.50 | 18.30 | 18.30 | 18.29 | - |
| Aug 2, 2023 | 18.50 | 18.70 | 18.40 | 18.50 | 18.49 | - |
| Aug 1, 2023 | 20.80 | 20.80 | 17.40 | 18.50 | 18.49 | - |
| Jul 31, 2023 | 21.00 | 21.00 | 20.60 | 20.80 | 20.79 | - |
| Jul 28, 2023 | 21.00 | 21.20 | 21.00 | 21.00 | 20.99 | - |
| Jul 27, 2023 | 20.80 | 21.20 | 20.80 | 21.00 | 20.99 | - |
| Jul 26, 2023 | 21.00 | 21.20 | 20.80 | 20.80 | 20.79 | - |
| Jul 25, 2023 | 20.60 | 21.20 | 20.60 | 21.00 | 20.99 | - |
| Jul 24, 2023 | 20.60 | 21.00 | 20.40 | 20.60 | 20.59 | - |
| Jul 21, 2023 | 20.40 | 20.80 | 20.40 | 20.60 | 20.59 | - |
| Jul 20, 2023 | 20.20 | 20.80 | 20.20 | 20.40 | 20.39 | - |
| Jul 19, 2023 | 19.50 | 20.20 | 19.50 | 20.20 | 20.19 | - |
| Jul 18, 2023 | 19.80 | 19.80 | 19.50 | 19.50 | 19.49 | - |
| Jul 17, 2023 | 20.00 | 20.00 | 19.60 | 19.80 | 19.79 | - |
| Jul 14, 2023 | 19.90 | 20.40 | 19.80 | 20.00 | 19.99 | - |
| Jul 13, 2023 | 19.90 | 20.20 | 19.80 | 19.90 | 19.89 | - |
| Jul 12, 2023 | 19.10 | 20.00 | 19.10 | 19.90 | 19.89 | - |
| Jul 11, 2023 | 19.90 | 20.00 | 19.10 | 19.10 | 19.09 | - |
| Jul 10, 2023 | 20.00 | 20.00 | 19.80 | 19.90 | 19.89 | - |
| Jul 7, 2023 | 20.60 | 20.60 | 19.70 | 20.00 | 19.99 | - |
| Jul 6, 2023 | 21.60 | 21.60 | 20.60 | 20.60 | 20.59 | - |
| Jul 5, 2023 | 21.60 | 21.80 | 21.40 | 21.40 | 21.39 | - |
| Jul 4, 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 21.59 | - |
| Jul 3, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 21.39 | - |
| Jun 30, 2023 | 20.60 | 21.20 | 20.40 | 21.00 | 20.99 | - |
| Jun 29, 2023 | 21.00 | 21.00 | 20.60 | 20.60 | 20.59 | - |
| Jun 28, 2023 | 21.00 | 21.20 | 21.00 | 21.00 | 20.99 | - |
| Jun 27, 2023 | 21.80 | 21.80 | 20.60 | 21.00 | 20.99 | - |
| Jun 26, 2023 | 22.20 | 22.20 | 21.40 | 21.80 | 21.79 | - |
| Jun 23, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 22.19 | - |
| Jun 22, 2023 | 22.00 | 22.00 | 21.60 | 22.00 | 21.99 | - |
| Jun 21, 2023 | 22.00 | 22.20 | 21.60 | 22.00 | 21.99 | - |
| Jun 20, 2023 | 22.40 | 22.40 | 21.80 | 22.00 | 21.99 | - |
| Jun 19, 2023 | 22.80 | 22.80 | 22.20 | 22.40 | 22.39 | - |
| Jun 16, 2023 | 22.60 | 22.80 | 22.40 | 22.80 | 22.79 | - |
| Jun 15, 2023 | 23.00 | 23.00 | 22.40 | 22.60 | 22.59 | - |
| Jun 14, 2023 | 22.80 | 23.20 | 22.80 | 23.00 | 22.99 | - |
| Jun 13, 2023 | 22.20 | 23.00 | 22.20 | 22.60 | 22.59 | 50 |
| Jun 12, 2023 | 21.80 | 22.60 | 21.80 | 22.20 | 22.19 | - |
| Jun 9, 2023 | 21.20 | 21.80 | 21.00 | 21.80 | 21.79 | - |
| Jun 8, 2023 | 21.40 | 22.40 | 21.20 | 21.40 | 21.39 | 60 |
| Jun 7, 2023 | 20.00 | 21.40 | 20.00 | 21.40 | 21.39 | - |
| Jun 6, 2023 | 21.40 | 21.40 | 20.20 | 20.40 | 20.39 | - |
| Jun 5, 2023 | 23.20 | 23.20 | 21.00 | 21.40 | 21.39 | - |
| Jun 2, 2023 | 22.60 | 23.20 | 22.60 | 23.20 | 23.19 | - |
| Jun 1, 2023 | 0.02 Dividend | |||||
| Jun 1, 2023 | 22.60 | 23.00 | 22.40 | 22.60 | 22.59 | - |
| May 31, 2023 | 22.80 | 22.80 | 22.40 | 22.60 | 22.57 | - |
| May 30, 2023 | 23.00 | 23.00 | 22.60 | 22.60 | 22.57 | - |
| May 29, 2023 | 22.80 | 23.00 | 22.80 | 23.00 | 22.97 | - |
| May 26, 2023 | 23.80 | 23.80 | 22.80 | 22.80 | 22.77 | - |
| May 25, 2023 | 24.20 | 24.20 | 23.60 | 23.80 | 23.77 | - |
| May 24, 2023 | 26.00 | 26.00 | 23.80 | 24.20 | 24.17 | - |
| May 23, 2023 | 26.20 | 26.80 | 26.00 | 26.00 | 25.97 | - |
| May 22, 2023 | 25.80 | 26.20 | 25.80 | 26.20 | 26.17 | - |
| May 19, 2023 | 26.20 | 26.40 | 25.60 | 25.80 | 25.77 | - |
| May 18, 2023 | 26.20 | 26.60 | 26.00 | 26.20 | 26.17 | - |
| May 17, 2023 | 26.80 | 27.00 | 26.20 | 26.20 | 26.17 | - |
| May 16, 2023 | 27.20 | 27.20 | 26.60 | 26.80 | 26.77 | - |
| May 15, 2023 | 26.80 | 27.20 | 26.80 | 27.20 | 27.17 | - |
| May 12, 2023 | 26.40 | 26.80 | 26.20 | 26.80 | 26.77 | - |
| May 11, 2023 | 25.20 | 26.80 | 25.20 | 26.40 | 26.37 | - |
| May 10, 2023 | 26.00 | 26.00 | 25.00 | 25.20 | 25.17 | - |
| May 9, 2023 | 25.40 | 26.00 | 25.20 | 25.40 | 25.37 | - |
| May 8, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | - |
| May 5, 2023 | 26.00 | 26.00 | 25.20 | 25.80 | 25.77 | - |
| May 4, 2023 | 28.80 | 28.80 | 26.40 | 26.80 | 26.77 | - |
| May 3, 2023 | 30.00 | 30.00 | 28.40 | 28.40 | 28.36 | - |
| May 2, 2023 | 31.00 | 31.00 | 30.00 | 31.00 | 30.96 | - |
| Apr 28, 2023 | 30.40 | 31.00 | 30.40 | 31.00 | 30.96 | - |
| Apr 27, 2023 | 30.20 | 30.60 | 30.00 | 30.20 | 30.16 | - |
| Apr 26, 2023 | 30.60 | 30.60 | 29.80 | 30.40 | 30.36 | - |
| Apr 25, 2023 | 30.80 | 30.80 | 30.40 | 30.40 | 30.36 | - |
| Apr 24, 2023 | 30.80 | 31.00 | 30.60 | 30.80 | 30.76 | - |
| Apr 21, 2023 | 30.40 | 31.00 | 30.20 | 31.00 | 30.96 | - |
| Apr 20, 2023 | 29.60 | 31.20 | 29.60 | 31.20 | 31.16 | - |
| Apr 19, 2023 | 31.00 | 31.20 | 30.80 | 31.20 | 31.16 | - |