Frankfurt - Delayed Quote • EUR
KSB SE & Co. KGaA (KSB3.F)
As of 8:09 AM 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 24, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 1 |
| Apr 23, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| Apr 22, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| Apr 19, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Apr 18, 2024 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 6 |
| Apr 17, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Apr 16, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Apr 15, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Apr 12, 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - |
| Apr 11, 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - |
| Apr 10, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Apr 9, 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| Apr 8, 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1 |
| Apr 5, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Apr 4, 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - |
| Apr 3, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Apr 2, 2024 | 626.00 | 632.00 | 626.00 | 628.00 | 628.00 | 61 |
| Mar 28, 2024 | 604.00 | 624.00 | 604.00 | 624.00 | 624.00 | 63 |
| Mar 27, 2024 | 598.00 | 610.00 | 598.00 | 610.00 | 610.00 | 6 |
| Mar 26, 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - |
| Mar 25, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Mar 22, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 21, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - |
| Mar 20, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Mar 19, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 18, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - |
| Mar 15, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Mar 14, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Mar 13, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Mar 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Mar 11, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Mar 8, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Mar 7, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| Mar 6, 2024 | 552.00 | 556.00 | 550.00 | 552.00 | 552.00 | 11 |
| Mar 5, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
| Mar 4, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2 |
| Mar 1, 2024 | 576.00 | 580.00 | 576.00 | 580.00 | 580.00 | 5 |
| Feb 29, 2024 | 576.00 | 576.00 | 574.00 | 574.00 | 574.00 | 150 |
| Feb 28, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Feb 27, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Feb 26, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10 |
| Feb 23, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Feb 22, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Feb 21, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 20, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Feb 19, 2024 | 584.00 | 586.00 | 584.00 | 584.00 | 584.00 | 22 |
| Feb 16, 2024 | 572.00 | 578.00 | 572.00 | 578.00 | 578.00 | 25 |
| Feb 15, 2024 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 22 |
| Feb 14, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Feb 13, 2024 | 578.00 | 578.00 | 570.00 | 570.00 | 570.00 | 14 |
| Feb 12, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 50 |
| Feb 9, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Feb 8, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Feb 7, 2024 | 584.00 | 604.00 | 584.00 | 604.00 | 604.00 | 30 |
| Feb 6, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Feb 5, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
| Feb 2, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Feb 1, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 31, 2024 | 596.00 | 596.00 | 588.00 | 588.00 | 588.00 | 10 |
| Jan 30, 2024 | 592.00 | 598.00 | 592.00 | 598.00 | 598.00 | 5 |
| Jan 29, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Jan 26, 2024 | 588.00 | 596.00 | 588.00 | 596.00 | 596.00 | 4 |
| Jan 25, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Jan 24, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Jan 23, 2024 | 558.00 | 570.00 | 558.00 | 570.00 | 570.00 | 50 |
| Jan 22, 2024 | 570.00 | 570.00 | 558.00 | 558.00 | 558.00 | 10 |
| Jan 19, 2024 | 562.00 | 566.00 | 562.00 | 566.00 | 566.00 | 3 |
| Jan 18, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Jan 17, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
| Jan 16, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Jan 15, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Jan 12, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Jan 11, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 10, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Jan 9, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Jan 8, 2024 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | 11 |
| Jan 5, 2024 | 590.00 | 590.00 | 580.00 | 582.00 | 582.00 | 10 |
| Jan 4, 2024 | 582.00 | 584.00 | 582.00 | 584.00 | 584.00 | 11 |
| Jan 3, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| Jan 2, 2024 | 576.00 | 596.00 | 576.00 | 596.00 | 596.00 | 1 |
| Dec 29, 2023 | 576.00 | 578.00 | 576.00 | 578.00 | 578.00 | 6 |
| Dec 28, 2023 | 564.00 | 578.00 | 564.00 | 576.00 | 576.00 | 17 |
| Dec 27, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 22, 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 21, 2023 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
| Dec 20, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Dec 19, 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
| Dec 18, 2023 | 584.00 | 590.00 | 574.00 | 574.00 | 574.00 | 52 |
| Dec 15, 2023 | 572.00 | 576.00 | 572.00 | 576.00 | 576.00 | 1 |
| Dec 14, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 10 |
| Dec 13, 2023 | 576.00 | 582.00 | 568.00 | 574.00 | 574.00 | 17 |
| Dec 12, 2023 | 578.00 | 586.00 | 578.00 | 582.00 | 582.00 | 35 |
| Dec 11, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Dec 8, 2023 | 574.00 | 584.00 | 574.00 | 584.00 | 584.00 | 4 |
| Dec 7, 2023 | 578.00 | 578.00 | 572.00 | 572.00 | 572.00 | 4 |
| Dec 6, 2023 | 582.00 | 590.00 | 580.00 | 580.00 | 580.00 | 59 |
| Dec 5, 2023 | 580.00 | 580.00 | 576.00 | 578.00 | 578.00 | 13 |
| Dec 4, 2023 | 568.00 | 576.00 | 568.00 | 576.00 | 576.00 | 15 |
| Dec 1, 2023 | 552.00 | 570.00 | 552.00 | 570.00 | 570.00 | 1 |
| Nov 30, 2023 | 544.00 | 554.00 | 544.00 | 554.00 | 554.00 | 10 |
| Nov 29, 2023 | 536.00 | 546.00 | 536.00 | 546.00 | 546.00 | 3 |
| Nov 28, 2023 | 534.00 | 538.00 | 534.00 | 538.00 | 538.00 | 3 |
| Nov 27, 2023 | 526.00 | 532.00 | 526.00 | 532.00 | 532.00 | 6 |
| Nov 24, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Nov 23, 2023 | 520.00 | 526.00 | 520.00 | 526.00 | 526.00 | 3 |
| Nov 22, 2023 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| Nov 21, 2023 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Nov 20, 2023 | 514.00 | 526.00 | 514.00 | 526.00 | 526.00 | 40 |
| Nov 17, 2023 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - |
| Nov 16, 2023 | 524.00 | 524.00 | 522.00 | 522.00 | 522.00 | 7 |
| Nov 15, 2023 | 516.00 | 524.00 | 516.00 | 524.00 | 524.00 | 10 |
| Nov 14, 2023 | 496.00 | 518.00 | 496.00 | 518.00 | 518.00 | 36 |
| Nov 13, 2023 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | 20 |
| Nov 10, 2023 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | 10 |
| Nov 9, 2023 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
| Nov 8, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Nov 7, 2023 | 556.00 | 556.00 | 538.00 | 538.00 | 538.00 | 3 |
| Nov 6, 2023 | 548.00 | 550.00 | 548.00 | 550.00 | 550.00 | 5 |
| Nov 3, 2023 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - |
| Nov 2, 2023 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Nov 1, 2023 | 526.00 | 540.00 | 526.00 | 540.00 | 540.00 | 6 |
| Oct 31, 2023 | 512.00 | 530.00 | 512.00 | 530.00 | 530.00 | 1 |
| Oct 30, 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - |
| Oct 27, 2023 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | - |
| Oct 26, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Oct 25, 2023 | 528.00 | 528.00 | 516.00 | 520.00 | 520.00 | 260 |
| Oct 24, 2023 | 520.00 | 526.00 | 520.00 | 526.00 | 526.00 | - |
| Oct 23, 2023 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | 6 |
| Oct 20, 2023 | 522.00 | 526.00 | 514.00 | 514.00 | 514.00 | 65 |
| Oct 19, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Oct 18, 2023 | 528.00 | 528.00 | 522.00 | 522.00 | 522.00 | 30 |
| Oct 17, 2023 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | 34 |
| Oct 16, 2023 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - |
| Oct 13, 2023 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| Oct 12, 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Oct 11, 2023 | 546.00 | 552.00 | 546.00 | 552.00 | 552.00 | 40 |
| Oct 10, 2023 | 542.00 | 542.00 | 540.00 | 540.00 | 540.00 | 3 |
| Oct 9, 2023 | 538.00 | 544.00 | 538.00 | 544.00 | 544.00 | 13 |
| Oct 6, 2023 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| Oct 5, 2023 | 552.00 | 556.00 | 552.00 | 556.00 | 556.00 | 10 |
| Oct 4, 2023 | 554.00 | 556.00 | 546.00 | 552.00 | 552.00 | 146 |
| Oct 3, 2023 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Oct 2, 2023 | 570.00 | 570.00 | 568.00 | 568.00 | 568.00 | 10 |
| Sep 29, 2023 | 556.00 | 572.00 | 556.00 | 572.00 | 572.00 | 1 |
| Sep 28, 2023 | 556.00 | 560.00 | 556.00 | 560.00 | 560.00 | 30 |
| Sep 27, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 26, 2023 | 562.00 | 562.00 | 550.00 | 560.00 | 560.00 | 95 |
| Sep 25, 2023 | 566.00 | 566.00 | 562.00 | 562.00 | 562.00 | 10 |
| Sep 22, 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 10 |
| Sep 21, 2023 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | 5 |
| Sep 20, 2023 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 10 |
| Sep 19, 2023 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Sep 18, 2023 | 604.00 | 604.00 | 584.00 | 584.00 | 584.00 | 43 |
| Sep 15, 2023 | 586.00 | 594.00 | 586.00 | 594.00 | 594.00 | 50 |
| Sep 14, 2023 | 592.00 | 594.00 | 592.00 | 594.00 | 594.00 | 5 |
| Sep 13, 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| Sep 12, 2023 | 586.00 | 598.00 | 586.00 | 598.00 | 598.00 | 20 |
| Sep 11, 2023 | 564.00 | 588.00 | 564.00 | 588.00 | 588.00 | 8 |
| Sep 8, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 10 |
| Sep 7, 2023 | 572.00 | 574.00 | 564.00 | 574.00 | 574.00 | 32 |
| Sep 6, 2023 | 578.00 | 578.00 | 570.00 | 576.00 | 576.00 | 50 |
| Sep 5, 2023 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 6 |
| Sep 4, 2023 | 594.00 | 604.00 | 592.00 | 592.00 | 592.00 | 32 |
| Sep 1, 2023 | 598.00 | 600.00 | 594.00 | 594.00 | 594.00 | 37 |
| Aug 31, 2023 | 594.00 | 602.00 | 594.00 | 600.00 | 600.00 | 100 |
| Aug 30, 2023 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | 10 |
| Aug 29, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Aug 28, 2023 | 582.00 | 590.00 | 582.00 | 590.00 | 590.00 | 113 |
| Aug 25, 2023 | 580.00 | 588.00 | 578.00 | 582.00 | 582.00 | 105 |
| Aug 24, 2023 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 5 |
| Aug 23, 2023 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Aug 22, 2023 | 584.00 | 588.00 | 584.00 | 584.00 | 584.00 | 20 |
| Aug 21, 2023 | 580.00 | 586.00 | 580.00 | 586.00 | 586.00 | - |
| Aug 18, 2023 | 578.00 | 582.00 | 576.00 | 582.00 | 582.00 | 159 |
| Aug 17, 2023 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| Aug 16, 2023 | 592.00 | 592.00 | 586.00 | 586.00 | 586.00 | 10 |
| Aug 15, 2023 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - |
| Aug 14, 2023 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | 13 |
| Aug 11, 2023 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Aug 10, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Aug 9, 2023 | 584.00 | 590.00 | 584.00 | 588.00 | 588.00 | 23 |
| Aug 8, 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| Aug 7, 2023 | 588.00 | 590.00 | 588.00 | 590.00 | 590.00 | 7 |
| Aug 4, 2023 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
| Aug 3, 2023 | 578.00 | 582.00 | 570.00 | 582.00 | 582.00 | 41 |
| Aug 2, 2023 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - |
| Aug 1, 2023 | 572.00 | 578.00 | 572.00 | 578.00 | 578.00 | 2 |
| Jul 31, 2023 | 562.00 | 582.00 | 562.00 | 582.00 | 582.00 | 24 |
| Jul 28, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jul 27, 2023 | 554.00 | 564.00 | 554.00 | 564.00 | 564.00 | 10 |
| Jul 26, 2023 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| Jul 25, 2023 | 554.00 | 558.00 | 554.00 | 558.00 | 558.00 | 48 |
| Jul 24, 2023 | 554.00 | 554.00 | 552.00 | 554.00 | 554.00 | 20 |
| Jul 21, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 40 |
| Jul 20, 2023 | 554.00 | 556.00 | 548.00 | 548.00 | 548.00 | 88 |
| Jul 19, 2023 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - |
| Jul 18, 2023 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - |
| Jul 17, 2023 | 504.00 | 544.00 | 504.00 | 544.00 | 544.00 | 20 |
| Jul 14, 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| Jul 13, 2023 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| Jul 12, 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| Jul 11, 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - |
| Jul 10, 2023 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| Jul 7, 2023 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| Jul 6, 2023 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Jul 5, 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| Jul 4, 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - |
| Jul 3, 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| Jun 30, 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - |
| Jun 29, 2023 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | 10 |
| Jun 28, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Jun 27, 2023 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| Jun 26, 2023 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - |
| Jun 23, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Jun 22, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 10 |
| Jun 21, 2023 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | 3 |
| Jun 20, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jun 19, 2023 | 514.00 | 518.00 | 514.00 | 518.00 | 518.00 | 100 |
| Jun 16, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Jun 15, 2023 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| Jun 14, 2023 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 3 |
| Jun 13, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Jun 12, 2023 | 516.00 | 516.00 | 502.00 | 502.00 | 502.00 | 20 |
| Jun 9, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jun 8, 2023 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Jun 7, 2023 | 512.00 | 516.00 | 512.00 | 516.00 | 516.00 | 10 |
| Jun 6, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Jun 5, 2023 | 482.00 | 512.00 | 482.00 | 508.00 | 508.00 | 40 |
| Jun 2, 2023 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Jun 1, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| May 31, 2023 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | 10 |
| May 30, 2023 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| May 29, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| May 26, 2023 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| May 25, 2023 | 500.00 | 500.00 | 478.00 | 478.00 | 478.00 | 618 |
| May 24, 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| May 23, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| May 22, 2023 | 512.00 | 512.00 | 502.00 | 502.00 | 502.00 | 10 |
| May 19, 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| May 18, 2023 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| May 17, 2023 | 487.00 | 493.00 | 487.00 | 490.00 | 490.00 | 40 |
| May 16, 2023 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| May 15, 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| May 12, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| May 11, 2023 | 487.00 | 488.00 | 485.00 | 485.00 | 485.00 | 28 |
| May 10, 2023 | 482.00 | 489.00 | 482.00 | 489.00 | 489.00 | 20 |
| May 9, 2023 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| May 8, 2023 | 484.00 | 490.00 | 484.00 | 490.00 | 490.00 | 1,011 |
| May 5, 2023 | 19.76 Dividend | |||||
| May 5, 2023 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| May 4, 2023 | 484.00 | 487.00 | 484.00 | 487.00 | 467.24 | 5 |
| May 3, 2023 | 484.00 | 486.00 | 484.00 | 486.00 | 466.28 | 10 |
| May 2, 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 474.92 | - |
| Apr 28, 2023 | 499.00 | 499.00 | 499.00 | 499.00 | 478.75 | - |
| Apr 27, 2023 | 488.00 | 502.00 | 488.00 | 502.00 | 481.63 | 20 |
| Apr 26, 2023 | 489.00 | 490.00 | 489.00 | 490.00 | 470.12 | 50 |
| Apr 25, 2023 | 495.00 | 500.00 | 495.00 | 500.00 | 479.71 | 10 |
| Apr 24, 2023 | 492.00 | 500.00 | 492.00 | 500.00 | 479.71 | 105 |