Frankfurt - Delayed Quote • EUR
MBB SE (MBB.F)
As of 8:02 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 23, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 30 |
Apr 22, 2024 | 98.10 | 101.80 | 98.10 | 101.80 | 101.80 | 30 |
Apr 19, 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 7 |
Apr 18, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
Apr 17, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Apr 16, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
Apr 15, 2024 | 101.20 | 102.80 | 101.20 | 102.80 | 102.80 | 5 |
Apr 12, 2024 | 100.20 | 102.40 | 100.20 | 102.40 | 102.40 | 30 |
Apr 11, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Apr 10, 2024 | 100.80 | 102.60 | 100.80 | 102.60 | 102.60 | 50 |
Apr 9, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
Apr 8, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 19 |
Apr 5, 2024 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 50 |
Apr 4, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 48 |
Apr 3, 2024 | 101.80 | 102.80 | 101.80 | 102.80 | 102.80 | 30 |
Apr 2, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
Mar 28, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
Mar 27, 2024 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 50 |
Mar 26, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Mar 25, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 100 |
Mar 22, 2024 | 97.70 | 99.20 | 97.70 | 99.10 | 99.10 | 200 |
Mar 21, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
Mar 20, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Mar 19, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Mar 18, 2024 | 95.60 | 97.00 | 95.60 | 97.00 | 97.00 | 100 |
Mar 15, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Mar 14, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Mar 13, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Mar 12, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Mar 11, 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 2 |
Mar 8, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Mar 7, 2024 | 90.70 | 92.20 | 90.70 | 92.20 | 92.20 | 89 |
Mar 6, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
Mar 5, 2024 | 93.90 | 93.90 | 90.60 | 90.60 | 90.60 | 92 |
Mar 4, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
Mar 1, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Feb 29, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Feb 28, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Feb 27, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
Feb 26, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Feb 23, 2024 | 94.60 | 94.90 | 94.60 | 94.90 | 94.90 | 117 |
Feb 22, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Feb 21, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Feb 20, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Feb 19, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 16 |
Feb 16, 2024 | 94.70 | 95.20 | 94.70 | 95.20 | 95.20 | 62 |
Feb 15, 2024 | 94.30 | 94.50 | 94.30 | 94.50 | 94.50 | 25 |
Feb 14, 2024 | 94.40 | 94.40 | 94.30 | 94.30 | 94.30 | 100 |
Feb 13, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
Feb 12, 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 69 |
Feb 9, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
Feb 8, 2024 | 94.10 | 95.00 | 94.10 | 95.00 | 95.00 | 100 |
Feb 7, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Feb 6, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Feb 5, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 30 |
Feb 2, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Feb 1, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
Jan 31, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
Jan 30, 2024 | 90.30 | 90.50 | 90.30 | 90.50 | 90.50 | 65 |
Jan 29, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
Jan 26, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
Jan 25, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
Jan 24, 2024 | 88.30 | 89.50 | 88.30 | 89.50 | 89.50 | 42 |
Jan 23, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
Jan 22, 2024 | 88.10 | 89.60 | 88.10 | 88.20 | 88.20 | 57 |
Jan 19, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
Jan 18, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
Jan 17, 2024 | 89.50 | 89.80 | 88.00 | 89.80 | 89.80 | 329 |
Jan 16, 2024 | 89.60 | 91.00 | 89.60 | 91.00 | 91.00 | 55 |
Jan 15, 2024 | 91.90 | 92.30 | 91.20 | 91.20 | 91.20 | 55 |
Jan 12, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
Jan 11, 2024 | 90.00 | 90.90 | 90.00 | 90.90 | 90.90 | 5 |
Jan 10, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 190 |
Jan 9, 2024 | 89.70 | 91.30 | 89.70 | 91.30 | 91.30 | 300 |
Jan 8, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Jan 5, 2024 | 90.60 | 90.60 | 90.00 | 90.00 | 90.00 | 25 |
Jan 4, 2024 | 91.10 | 91.80 | 91.10 | 91.80 | 91.80 | 215 |
Jan 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Jan 2, 2024 | 93.80 | 93.90 | 93.80 | 93.90 | 93.90 | 41 |
Dec 29, 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Dec 28, 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Dec 27, 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 49 |
Dec 22, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
Dec 21, 2023 | 91.80 | 91.80 | 91.50 | 91.50 | 91.50 | 30 |
Dec 20, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
Dec 19, 2023 | 90.10 | 93.00 | 90.10 | 92.70 | 92.70 | 65 |
Dec 18, 2023 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Dec 15, 2023 | 85.50 | 89.90 | 85.50 | 88.50 | 88.50 | 25 |
Dec 14, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
Dec 13, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
Dec 12, 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
Dec 11, 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
Dec 8, 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
Dec 7, 2023 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
Dec 6, 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
Dec 5, 2023 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
Dec 4, 2023 | 87.50 | 87.50 | 85.60 | 85.60 | 85.60 | 35 |
Dec 1, 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
Nov 30, 2023 | 86.50 | 86.50 | 86.30 | 86.30 | 86.30 | 100 |
Nov 29, 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
Nov 28, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
Nov 27, 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
Nov 24, 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
Nov 23, 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
Nov 22, 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
Nov 21, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Nov 20, 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
Nov 17, 2023 | 82.30 | 83.90 | 82.30 | 83.90 | 83.90 | 10 |
Nov 16, 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
Nov 15, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Nov 14, 2023 | 78.80 | 80.10 | 78.80 | 80.10 | 80.10 | 150 |
Nov 13, 2023 | 75.80 | 79.90 | 75.80 | 79.90 | 79.90 | 120 |
Nov 10, 2023 | 75.70 | 77.70 | 75.70 | 77.70 | 77.70 | 10 |
Nov 9, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Nov 8, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Nov 7, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Nov 6, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 70 |
Nov 3, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Nov 2, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Nov 1, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Oct 31, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Oct 30, 2023 | 74.90 | 75.40 | 74.90 | 75.40 | 75.40 | 50 |
Oct 27, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Oct 26, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Oct 25, 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 10 |
Oct 24, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Oct 23, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Oct 20, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Oct 19, 2023 | 73.20 | 73.40 | 72.20 | 72.20 | 72.20 | 160 |
Oct 18, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Oct 17, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Oct 16, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Oct 13, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 40 |
Oct 12, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Oct 11, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Oct 10, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Oct 9, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Oct 6, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Oct 5, 2023 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 20 |
Oct 4, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Oct 3, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Oct 2, 2023 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 70 |
Sep 29, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Sep 28, 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Sep 27, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Sep 26, 2023 | 77.30 | 77.30 | 75.30 | 75.30 | 75.30 | 50 |
Sep 25, 2023 | 78.00 | 78.00 | 75.40 | 75.40 | 75.40 | 90 |
Sep 22, 2023 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 250 |
Sep 21, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Sep 20, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Sep 19, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Sep 18, 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
Sep 15, 2023 | 80.30 | 82.10 | 80.00 | 80.00 | 80.00 | 7 |
Sep 14, 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Sep 13, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Sep 12, 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Sep 11, 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Sep 8, 2023 | 80.40 | 82.00 | 80.40 | 82.00 | 82.00 | 7 |
Sep 7, 2023 | 80.00 | 81.90 | 80.00 | 81.90 | 81.90 | 25 |
Sep 6, 2023 | 80.10 | 82.60 | 80.00 | 80.00 | 80.00 | 2 |
Sep 5, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Sep 4, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Sep 1, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Aug 31, 2023 | 74.00 | 78.60 | 74.00 | 78.60 | 78.60 | 1 |
Aug 30, 2023 | 73.30 | 74.50 | 73.30 | 74.50 | 74.50 | 35 |
Aug 29, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Aug 28, 2023 | 72.60 | 75.40 | 72.60 | 75.40 | 75.40 | 51 |
Aug 25, 2023 | 71.60 | 72.60 | 71.60 | 72.60 | 72.60 | 20 |
Aug 24, 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Aug 23, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Aug 22, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Aug 21, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Aug 18, 2023 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Aug 17, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Aug 16, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Aug 15, 2023 | 75.00 | 75.00 | 73.60 | 73.60 | 73.60 | 75 |
Aug 14, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
Aug 11, 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Aug 10, 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Aug 9, 2023 | 75.50 | 75.70 | 75.50 | 75.70 | 75.70 | 12 |
Aug 8, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Aug 7, 2023 | 75.70 | 77.10 | 75.10 | 75.10 | 75.10 | 50 |
Aug 4, 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Aug 3, 2023 | 74.60 | 76.30 | 74.60 | 76.30 | 76.30 | 46 |
Aug 2, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Aug 1, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Jul 31, 2023 | 77.30 | 78.40 | 77.30 | 78.40 | 78.40 | 32 |
Jul 28, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Jul 27, 2023 | 78.20 | 78.20 | 77.30 | 77.30 | 77.30 | 20 |
Jul 26, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Jul 25, 2023 | 78.80 | 79.90 | 78.80 | 79.90 | 79.90 | 20 |
Jul 24, 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Jul 21, 2023 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Jul 20, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Jul 19, 2023 | 78.60 | 80.20 | 78.60 | 80.20 | 80.20 | - |
Jul 18, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Jul 17, 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Jul 14, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Jul 13, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Jul 12, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jul 11, 2023 | 78.40 | 79.30 | 78.40 | 79.00 | 79.00 | 60 |
Jul 10, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
Jul 7, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Jul 6, 2023 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | 50 |
Jul 5, 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Jul 4, 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Jul 3, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Jun 30, 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Jun 29, 2023 | 77.10 | 78.40 | 77.10 | 78.40 | 78.40 | 10 |
Jun 28, 2023 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jun 27, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Jun 26, 2023 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 250 |
Jun 23, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 25 |
Jun 22, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 100 |
Jun 21, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Jun 20, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jun 19, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Jun 16, 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Jun 15, 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Jun 14, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Jun 13, 2023 | 1.00 Dividend | |||||
Jun 13, 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Jun 12, 2023 | 80.10 | 80.60 | 80.10 | 80.60 | 79.60 | 120 |
Jun 9, 2023 | 78.70 | 78.70 | 78.70 | 78.70 | 77.72 | - |
Jun 8, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 76.34 | - |
Jun 7, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 77.62 | - |
Jun 6, 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 77.43 | - |
Jun 5, 2023 | 78.20 | 78.60 | 78.20 | 78.60 | 77.62 | 25 |
Jun 2, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 76.34 | - |
Jun 1, 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 77.13 | - |
May 31, 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 78.71 | - |
May 30, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 78.61 | - |
May 29, 2023 | 78.90 | 79.00 | 78.90 | 79.00 | 78.02 | 13 |
May 26, 2023 | 78.00 | 81.00 | 78.00 | 81.00 | 80.00 | 25 |
May 25, 2023 | 78.00 | 80.20 | 78.00 | 80.20 | 79.20 | 200 |
May 24, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 77.82 | - |
May 23, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 77.82 | - |
May 22, 2023 | 79.10 | 79.90 | 79.10 | 79.90 | 78.91 | 10 |
May 19, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 78.41 | - |
May 18, 2023 | 78.10 | 79.60 | 78.10 | 79.60 | 78.61 | 16 |
May 17, 2023 | 80.30 | 80.30 | 78.80 | 78.80 | 77.82 | 2 |
May 16, 2023 | 80.10 | 80.40 | 80.10 | 80.40 | 79.40 | 30 |
May 15, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 79.70 | - |
May 12, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 79.11 | - |
May 11, 2023 | 80.40 | 80.80 | 80.40 | 80.80 | 79.80 | 20 |
May 10, 2023 | 80.50 | 80.90 | 80.50 | 80.90 | 79.90 | 35 |
May 9, 2023 | 81.30 | 81.30 | 81.30 | 81.30 | 80.29 | - |
May 8, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.49 | 66 |
May 5, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.50 | - |
May 4, 2023 | 80.20 | 81.60 | 80.20 | 81.60 | 80.59 | 8 |
May 3, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 80.98 | - |
May 2, 2023 | 83.00 | 83.10 | 82.50 | 82.50 | 81.48 | 89 |
Apr 28, 2023 | 81.90 | 81.90 | 81.80 | 81.80 | 80.79 | 34 |
Apr 27, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 81.08 | - |
Apr 26, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.48 | - |
Apr 25, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 82.56 | - |
Apr 24, 2023 | 83.00 | 84.20 | 83.00 | 84.00 | 82.96 | 780 |