Berlin - Delayed Quote • EUR
OMV AG (OMV.BE)
At close: 9:52 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 26, 2024 | 43.78 | 43.78 | 43.16 | 43.42 | 43.42 | 199 |
Apr 25, 2024 | 43.22 | 43.78 | 43.10 | 43.74 | 43.74 | - |
Apr 24, 2024 | 43.94 | 43.94 | 43.12 | 43.36 | 43.36 | - |
Apr 23, 2024 | 43.82 | 43.98 | 43.54 | 43.94 | 43.94 | - |
Apr 22, 2024 | 43.80 | 44.00 | 43.26 | 43.82 | 43.82 | - |
Apr 19, 2024 | 44.08 | 44.16 | 43.20 | 43.80 | 43.80 | - |
Apr 18, 2024 | 44.28 | 44.28 | 43.68 | 44.20 | 44.20 | - |
Apr 17, 2024 | 43.92 | 44.14 | 43.74 | 44.10 | 44.10 | 199 |
Apr 16, 2024 | 44.20 | 44.22 | 43.64 | 44.22 | 44.22 | 250 |
Apr 15, 2024 | 45.22 | 45.22 | 44.26 | 44.28 | 44.28 | - |
Apr 12, 2024 | 43.88 | 44.98 | 43.88 | 44.78 | 44.78 | - |
Apr 11, 2024 | 43.82 | 44.28 | 43.56 | 43.82 | 43.82 | - |
Apr 10, 2024 | 44.24 | 44.24 | 42.90 | 43.78 | 43.78 | 100 |
Apr 9, 2024 | 45.16 | 45.16 | 44.00 | 44.24 | 44.24 | 301 |
Apr 8, 2024 | 45.38 | 45.46 | 45.00 | 45.40 | 45.40 | 157 |
Apr 5, 2024 | 44.80 | 45.52 | 44.80 | 45.34 | 45.34 | - |
Apr 4, 2024 | 44.88 | 44.88 | 44.38 | 44.62 | 44.62 | - |
Apr 3, 2024 | 44.54 | 44.88 | 44.26 | 44.86 | 44.86 | 1,000 |
Apr 2, 2024 | 44.12 | 44.84 | 44.12 | 44.44 | 44.44 | 150 |
Mar 28, 2024 | 43.26 | 43.94 | 43.26 | 43.93 | 43.93 | - |
Mar 27, 2024 | 43.63 | 43.63 | 42.91 | 43.38 | 43.38 | - |
Mar 26, 2024 | 43.42 | 43.49 | 43.28 | 43.42 | 43.42 | - |
Mar 25, 2024 | 42.97 | 43.43 | 42.97 | 43.43 | 43.43 | - |
Mar 22, 2024 | 42.44 | 43.40 | 42.44 | 43.21 | 43.21 | - |
Mar 21, 2024 | 42.90 | 43.09 | 42.48 | 42.55 | 42.55 | 38 |
Mar 20, 2024 | 42.26 | 42.78 | 42.11 | 42.78 | 42.78 | 591 |
Mar 19, 2024 | 41.84 | 42.32 | 41.84 | 42.32 | 42.32 | - |
Mar 18, 2024 | 41.85 | 42.07 | 41.78 | 41.89 | 41.89 | - |
Mar 15, 2024 | 41.68 | 42.19 | 41.55 | 41.90 | 41.90 | - |
Mar 14, 2024 | 41.17 | 41.59 | 41.17 | 41.43 | 41.43 | 50 |
Mar 13, 2024 | 40.61 | 41.50 | 40.52 | 41.11 | 41.11 | - |
Mar 12, 2024 | 40.34 | 40.78 | 40.26 | 40.69 | 40.69 | 100 |
Mar 11, 2024 | 39.94 | 40.34 | 39.87 | 40.34 | 40.34 | 107 |
Mar 8, 2024 | 40.60 | 40.60 | 39.96 | 40.37 | 40.37 | - |
Mar 7, 2024 | 40.40 | 40.40 | 39.96 | 40.19 | 40.19 | - |
Mar 6, 2024 | 40.80 | 41.02 | 40.50 | 40.55 | 40.55 | - |
Mar 5, 2024 | 40.64 | 40.78 | 40.12 | 40.58 | 40.58 | - |
Mar 4, 2024 | 41.11 | 41.28 | 40.73 | 40.73 | 40.73 | - |
Mar 1, 2024 | 41.17 | 41.22 | 40.86 | 40.95 | 40.95 | - |
Feb 29, 2024 | 40.73 | 41.22 | 40.60 | 41.22 | 41.22 | - |
Feb 28, 2024 | 40.79 | 40.79 | 40.45 | 40.61 | 40.61 | 121 |
Feb 27, 2024 | 40.53 | 41.01 | 40.34 | 40.80 | 40.80 | 260 |
Feb 26, 2024 | 41.00 | 41.00 | 40.19 | 40.60 | 40.60 | 45 |
Feb 23, 2024 | 41.78 | 41.78 | 40.54 | 40.81 | 40.81 | 39 |
Feb 22, 2024 | 41.95 | 42.27 | 41.38 | 41.76 | 41.76 | - |
Feb 21, 2024 | 41.18 | 41.91 | 40.78 | 41.91 | 41.91 | 300 |
Feb 20, 2024 | 40.97 | 41.64 | 40.89 | 41.21 | 41.21 | - |
Feb 19, 2024 | 41.17 | 41.44 | 40.88 | 41.34 | 41.34 | - |
Feb 16, 2024 | 40.28 | 41.15 | 40.28 | 41.15 | 41.15 | - |
Feb 15, 2024 | 40.33 | 40.33 | 39.76 | 40.16 | 40.16 | 750 |
Feb 14, 2024 | 40.32 | 40.52 | 40.04 | 40.24 | 40.24 | 500 |
Feb 13, 2024 | 40.01 | 40.69 | 40.01 | 40.35 | 40.35 | 8 |
Feb 12, 2024 | 39.85 | 40.07 | 39.55 | 40.06 | 40.06 | - |
Feb 9, 2024 | 40.10 | 40.10 | 39.41 | 39.84 | 39.84 | - |
Feb 8, 2024 | 39.89 | 40.07 | 39.37 | 40.07 | 40.07 | - |
Feb 7, 2024 | 40.20 | 40.20 | 39.65 | 39.84 | 39.84 | - |
Feb 6, 2024 | 40.24 | 40.62 | 40.08 | 40.08 | 40.08 | - |
Feb 5, 2024 | 40.81 | 40.81 | 39.78 | 40.24 | 40.24 | - |
Feb 2, 2024 | 41.62 | 41.62 | 40.49 | 40.87 | 40.87 | - |
Feb 1, 2024 | 41.45 | 41.96 | 41.27 | 41.58 | 41.58 | - |
Jan 31, 2024 | 40.48 | 41.61 | 40.21 | 41.36 | 41.36 | 250 |
Jan 30, 2024 | 40.65 | 40.70 | 40.21 | 40.43 | 40.43 | - |
Jan 29, 2024 | 40.15 | 41.00 | 40.15 | 40.69 | 40.69 | - |
Jan 26, 2024 | 39.33 | 39.95 | 39.33 | 39.95 | 39.95 | - |
Jan 25, 2024 | 38.96 | 39.53 | 38.76 | 39.53 | 39.53 | - |
Jan 24, 2024 | 38.47 | 39.00 | 38.29 | 38.88 | 38.88 | 56 |
Jan 23, 2024 | 38.33 | 38.43 | 38.18 | 38.24 | 38.24 | 260 |
Jan 22, 2024 | 38.27 | 38.27 | 37.85 | 38.16 | 38.16 | - |
Jan 19, 2024 | 38.40 | 38.40 | 37.87 | 38.25 | 38.25 | - |
Jan 18, 2024 | 38.26 | 38.33 | 37.82 | 38.33 | 38.33 | 46 |
Jan 17, 2024 | 38.81 | 38.81 | 37.59 | 38.13 | 38.13 | - |
Jan 16, 2024 | 38.79 | 39.22 | 38.69 | 38.90 | 38.90 | - |
Jan 15, 2024 | 39.11 | 39.11 | 38.64 | 38.96 | 38.96 | - |
Jan 12, 2024 | 38.52 | 39.16 | 38.52 | 38.88 | 38.88 | - |
Jan 11, 2024 | 39.00 | 39.00 | 38.27 | 38.35 | 38.35 | - |
Jan 10, 2024 | 38.93 | 38.93 | 38.61 | 38.79 | 38.79 | - |
Jan 9, 2024 | 39.12 | 39.31 | 38.74 | 38.99 | 38.99 | - |
Jan 8, 2024 | 40.30 | 40.30 | 38.84 | 39.29 | 39.29 | 41 |
Jan 5, 2024 | 40.22 | 40.41 | 40.02 | 40.22 | 40.22 | - |
Jan 4, 2024 | 40.18 | 40.50 | 40.17 | 40.24 | 40.24 | - |
Jan 3, 2024 | 40.35 | 40.35 | 39.61 | 40.13 | 40.13 | 36 |
Jan 2, 2024 | 39.68 | 40.30 | 39.68 | 39.96 | 39.96 | - |
Dec 29, 2023 | 39.59 | 39.59 | 39.46 | 39.56 | 39.56 | 500 |
Dec 28, 2023 | 39.92 | 39.94 | 39.55 | 39.55 | 39.55 | 150 |
Dec 27, 2023 | 39.42 | 39.92 | 39.42 | 39.85 | 39.85 | - |
Dec 22, 2023 | 39.27 | 39.56 | 39.22 | 39.32 | 39.32 | - |
Dec 21, 2023 | 39.25 | 39.43 | 39.03 | 39.26 | 39.26 | 277 |
Dec 20, 2023 | 39.70 | 40.20 | 39.11 | 39.18 | 39.18 | - |
Dec 19, 2023 | 40.29 | 40.29 | 39.65 | 39.70 | 39.70 | - |
Dec 18, 2023 | 40.03 | 40.82 | 40.03 | 40.35 | 40.35 | - |
Dec 15, 2023 | 40.38 | 40.63 | 39.77 | 39.89 | 39.89 | 300 |
Dec 14, 2023 | 39.06 | 40.33 | 39.06 | 40.29 | 40.29 | - |
Dec 13, 2023 | 38.49 | 39.00 | 38.49 | 38.98 | 38.98 | - |
Dec 12, 2023 | 39.00 | 39.00 | 38.27 | 38.54 | 38.54 | - |
Dec 11, 2023 | 39.25 | 39.25 | 38.69 | 38.97 | 38.97 | 55 |
Dec 8, 2023 | 38.78 | 39.10 | 38.73 | 39.06 | 39.06 | - |
Dec 7, 2023 | 38.64 | 38.81 | 38.36 | 38.81 | 38.81 | - |
Dec 6, 2023 | 39.06 | 39.06 | 38.60 | 38.72 | 38.72 | 150 |
Dec 5, 2023 | 39.06 | 39.30 | 38.87 | 39.01 | 39.01 | - |
Dec 4, 2023 | 39.72 | 39.72 | 38.95 | 39.13 | 39.13 | - |
Dec 1, 2023 | 39.56 | 39.56 | 39.23 | 39.49 | 39.49 | - |
Nov 30, 2023 | 39.81 | 39.81 | 39.26 | 39.58 | 39.58 | - |
Nov 29, 2023 | 39.85 | 39.87 | 39.36 | 39.68 | 39.68 | - |
Nov 28, 2023 | 40.08 | 40.08 | 39.62 | 39.95 | 39.95 | - |
Nov 27, 2023 | 40.43 | 40.43 | 39.79 | 40.00 | 40.00 | - |
Nov 24, 2023 | 40.16 | 40.35 | 40.04 | 40.23 | 40.23 | - |
Nov 23, 2023 | 40.00 | 40.22 | 39.90 | 40.22 | 40.22 | - |
Nov 22, 2023 | 40.58 | 40.61 | 39.75 | 40.10 | 40.10 | 100 |
Nov 21, 2023 | 40.73 | 40.93 | 40.00 | 40.48 | 40.48 | 281 |
Nov 20, 2023 | 41.37 | 41.37 | 40.70 | 40.77 | 40.77 | - |
Nov 17, 2023 | 41.43 | 41.43 | 40.73 | 41.22 | 41.22 | - |
Nov 16, 2023 | 42.57 | 42.57 | 40.91 | 41.24 | 41.24 | 52 |
Nov 15, 2023 | 42.91 | 42.91 | 42.47 | 42.61 | 42.61 | - |
Nov 14, 2023 | 42.84 | 42.84 | 42.14 | 42.82 | 42.82 | - |
Nov 13, 2023 | 42.36 | 42.93 | 42.35 | 42.85 | 42.85 | - |
Nov 10, 2023 | 41.66 | 42.57 | 41.54 | 42.53 | 42.53 | - |
Nov 9, 2023 | 41.32 | 41.73 | 40.98 | 41.68 | 41.68 | - |
Nov 8, 2023 | 41.16 | 41.31 | 40.64 | 41.31 | 41.31 | - |
Nov 7, 2023 | 42.15 | 42.15 | 40.64 | 40.83 | 40.83 | - |
Nov 6, 2023 | 41.10 | 43.04 | 40.85 | 42.22 | 42.22 | - |
Nov 3, 2023 | 41.38 | 41.38 | 40.25 | 40.61 | 40.61 | 200 |
Nov 2, 2023 | 40.48 | 41.48 | 40.09 | 41.44 | 41.44 | - |
Nov 1, 2023 | 41.29 | 41.29 | 40.10 | 40.39 | 40.39 | - |
Oct 31, 2023 | 39.20 | 41.46 | 39.20 | 41.43 | 41.43 | 500 |
Oct 30, 2023 | 40.00 | 41.12 | 40.00 | 41.12 | 41.12 | 100 |
Oct 27, 2023 | 41.40 | 41.40 | 40.15 | 40.60 | 40.60 | - |
Oct 26, 2023 | 40.62 | 41.19 | 40.62 | 41.09 | 41.09 | - |
Oct 25, 2023 | 41.07 | 41.28 | 40.82 | 40.89 | 40.89 | - |
Oct 24, 2023 | 41.70 | 41.73 | 41.07 | 41.23 | 41.23 | - |
Oct 23, 2023 | 42.34 | 42.34 | 41.52 | 41.52 | 41.52 | - |
Oct 20, 2023 | 42.81 | 42.81 | 42.05 | 42.05 | 42.05 | 300 |
Oct 19, 2023 | 43.22 | 43.22 | 42.76 | 42.87 | 42.87 | - |
Oct 18, 2023 | 44.17 | 44.30 | 43.44 | 43.54 | 43.54 | - |
Oct 17, 2023 | 44.31 | 44.31 | 43.94 | 44.22 | 44.22 | - |
Oct 16, 2023 | 44.05 | 44.53 | 44.05 | 44.36 | 44.36 | 3 |
Oct 13, 2023 | 44.03 | 44.46 | 44.02 | 44.27 | 44.27 | - |
Oct 12, 2023 | 43.92 | 44.35 | 43.89 | 43.98 | 43.98 | - |
Oct 11, 2023 | 43.86 | 44.44 | 43.63 | 43.71 | 43.71 | 125 |
Oct 10, 2023 | 43.87 | 43.87 | 43.48 | 43.68 | 43.68 | - |
Oct 9, 2023 | 43.73 | 44.20 | 43.29 | 43.69 | 43.69 | 200 |
Oct 6, 2023 | 43.39 | 43.39 | 42.63 | 43.25 | 43.25 | - |
Oct 5, 2023 | 43.02 | 43.41 | 42.55 | 43.40 | 43.40 | - |
Oct 4, 2023 | 43.49 | 43.89 | 43.02 | 43.02 | 43.02 | - |
Oct 3, 2023 | 43.80 | 44.04 | 43.48 | 43.55 | 43.55 | - |
Oct 2, 2023 | 45.10 | 45.19 | 43.73 | 43.82 | 43.82 | 200 |
Sep 29, 2023 | 45.52 | 45.70 | 45.12 | 45.23 | 45.23 | - |
Sep 28, 2023 | 45.23 | 45.69 | 45.05 | 45.05 | 45.05 | - |
Sep 27, 2023 | 44.72 | 45.19 | 44.72 | 45.19 | 45.19 | 112 |
Sep 26, 2023 | 44.78 | 44.78 | 43.78 | 44.51 | 44.51 | - |
Sep 25, 2023 | 44.97 | 45.08 | 44.53 | 45.02 | 45.02 | - |
Sep 22, 2023 | 45.24 | 45.36 | 45.04 | 45.05 | 45.05 | - |
Sep 21, 2023 | 45.54 | 45.63 | 45.17 | 45.17 | 45.17 | - |
Sep 20, 2023 | 45.96 | 46.27 | 45.40 | 45.71 | 45.71 | - |
Sep 19, 2023 | 45.23 | 45.94 | 45.23 | 45.94 | 45.94 | - |
Sep 18, 2023 | 45.36 | 45.54 | 45.29 | 45.36 | 45.36 | - |
Sep 15, 2023 | 45.21 | 45.53 | 44.94 | 45.09 | 45.09 | 42 |
Sep 14, 2023 | 44.79 | 45.44 | 44.79 | 45.12 | 45.12 | - |
Sep 13, 2023 | 45.17 | 45.63 | 44.68 | 44.68 | 44.68 | - |
Sep 12, 2023 | 45.17 | 45.57 | 44.71 | 45.26 | 45.26 | - |
Sep 11, 2023 | 45.17 | 45.34 | 44.97 | 45.24 | 45.24 | - |
Sep 8, 2023 | 44.86 | 45.26 | 44.69 | 45.05 | 45.05 | 224 |
Sep 7, 2023 | 44.37 | 44.95 | 44.37 | 44.91 | 44.91 | - |
Sep 6, 2023 | 44.44 | 44.91 | 44.33 | 44.48 | 44.48 | - |
Sep 5, 2023 | 43.98 | 44.87 | 43.84 | 44.52 | 44.52 | - |
Sep 4, 2023 | 44.30 | 44.30 | 43.91 | 44.12 | 44.12 | - |
Sep 1, 2023 | 42.92 | 44.36 | 42.92 | 44.00 | 44.00 | - |
Aug 31, 2023 | 42.93 | 42.94 | 42.69 | 42.81 | 42.81 | - |
Aug 30, 2023 | 42.52 | 42.97 | 42.52 | 42.89 | 42.89 | - |
Aug 29, 2023 | 42.15 | 42.67 | 42.15 | 42.56 | 42.56 | - |
Aug 28, 2023 | 41.95 | 42.24 | 41.92 | 42.05 | 42.05 | - |
Aug 25, 2023 | 41.74 | 42.11 | 41.74 | 42.11 | 42.11 | 15 |
Aug 24, 2023 | 42.19 | 42.19 | 41.62 | 41.69 | 41.69 | 2,200 |
Aug 23, 2023 | 42.85 | 42.85 | 41.82 | 41.95 | 41.95 | - |
Aug 22, 2023 | 42.45 | 42.81 | 42.45 | 42.47 | 42.47 | - |
Aug 21, 2023 | 42.12 | 42.74 | 42.10 | 42.10 | 42.10 | - |
Aug 18, 2023 | 41.97 | 42.15 | 41.54 | 42.15 | 42.15 | - |
Aug 17, 2023 | 41.65 | 42.14 | 41.65 | 41.93 | 41.93 | - |
Aug 16, 2023 | 41.64 | 41.84 | 41.49 | 41.49 | 41.49 | 175 |
Aug 15, 2023 | 42.25 | 42.25 | 41.66 | 41.66 | 41.66 | - |
Aug 14, 2023 | 41.84 | 42.25 | 41.81 | 42.24 | 42.24 | - |
Aug 11, 2023 | 42.21 | 42.22 | 41.80 | 42.11 | 42.11 | - |
Aug 10, 2023 | 42.09 | 42.54 | 42.09 | 42.22 | 42.22 | - |
Aug 9, 2023 | 41.07 | 42.23 | 41.07 | 41.92 | 41.92 | 200 |
Aug 8, 2023 | 41.02 | 41.06 | 40.53 | 41.06 | 41.06 | - |
Aug 7, 2023 | 40.71 | 41.38 | 40.71 | 41.24 | 41.24 | - |
Aug 4, 2023 | 40.86 | 41.11 | 40.61 | 40.61 | 40.61 | - |
Aug 3, 2023 | 40.11 | 40.74 | 39.41 | 40.66 | 40.66 | - |
Aug 2, 2023 | 40.72 | 40.72 | 40.06 | 40.09 | 40.09 | - |
Aug 1, 2023 | 40.86 | 40.95 | 40.47 | 40.73 | 40.73 | - |
Jul 31, 2023 | 40.76 | 41.09 | 40.52 | 40.85 | 40.85 | 200 |
Jul 28, 2023 | 41.21 | 41.21 | 40.15 | 40.50 | 40.50 | - |
Jul 27, 2023 | 41.83 | 41.83 | 41.34 | 41.64 | 41.64 | - |
Jul 26, 2023 | 41.44 | 41.63 | 40.91 | 41.63 | 41.63 | 25 |
Jul 25, 2023 | 41.58 | 41.82 | 41.26 | 41.32 | 41.32 | - |
Jul 24, 2023 | 40.60 | 41.62 | 40.60 | 41.43 | 41.43 | - |
Jul 21, 2023 | 40.63 | 40.98 | 40.62 | 40.88 | 40.88 | 25 |
Jul 20, 2023 | 40.49 | 41.16 | 40.49 | 40.61 | 40.61 | - |
Jul 19, 2023 | 40.62 | 40.85 | 40.14 | 40.49 | 40.49 | - |
Jul 18, 2023 | 39.98 | 40.45 | 39.90 | 40.43 | 40.43 | - |
Jul 17, 2023 | 40.11 | 40.11 | 39.57 | 40.05 | 40.05 | - |
Jul 14, 2023 | 40.92 | 40.92 | 40.11 | 40.23 | 40.23 | 150 |
Jul 13, 2023 | 41.25 | 41.27 | 40.61 | 40.97 | 40.97 | - |
Jul 12, 2023 | 40.75 | 41.26 | 40.46 | 41.25 | 41.25 | - |
Jul 11, 2023 | 39.88 | 40.68 | 39.88 | 40.66 | 40.66 | - |
Jul 10, 2023 | 40.00 | 40.11 | 39.54 | 39.88 | 39.88 | - |
Jul 7, 2023 | 40.45 | 40.45 | 39.54 | 39.87 | 39.87 | - |
Jul 6, 2023 | 41.45 | 41.45 | 39.77 | 40.29 | 40.29 | - |
Jul 5, 2023 | 42.29 | 42.80 | 41.21 | 41.48 | 41.48 | 84 |
Jul 4, 2023 | 39.71 | 39.78 | 39.64 | 39.69 | 39.69 | - |
Jul 3, 2023 | 38.90 | 39.92 | 38.90 | 39.79 | 39.79 | - |
Jun 30, 2023 | 38.07 | 38.99 | 38.07 | 38.92 | 38.92 | - |
Jun 29, 2023 | 38.13 | 38.34 | 37.78 | 38.05 | 38.05 | - |
Jun 28, 2023 | 37.93 | 38.36 | 37.77 | 38.16 | 38.16 | - |
Jun 27, 2023 | 38.54 | 38.54 | 37.75 | 37.89 | 37.89 | - |
Jun 26, 2023 | 37.91 | 38.41 | 37.24 | 38.37 | 38.37 | - |
Jun 23, 2023 | 38.63 | 38.63 | 37.68 | 37.98 | 37.98 | - |
Jun 22, 2023 | 39.29 | 39.29 | 38.69 | 39.03 | 39.03 | - |
Jun 21, 2023 | 38.57 | 39.72 | 38.57 | 39.41 | 39.41 | - |
Jun 20, 2023 | 39.71 | 39.71 | 38.25 | 38.57 | 38.57 | - |
Jun 19, 2023 | 39.76 | 39.94 | 39.51 | 39.73 | 39.73 | 80 |
Jun 16, 2023 | 39.27 | 39.95 | 39.27 | 39.71 | 39.71 | - |
Jun 15, 2023 | 39.36 | 39.36 | 38.94 | 39.29 | 39.29 | - |
Jun 14, 2023 | 39.47 | 39.47 | 39.02 | 39.34 | 39.34 | - |
Jun 13, 2023 | 39.37 | 39.64 | 39.22 | 39.52 | 39.52 | - |
Jun 12, 2023 | 39.68 | 39.68 | 38.93 | 39.19 | 39.19 | 50 |
Jun 9, 2023 | 39.66 | 40.04 | 39.42 | 39.50 | 39.50 | - |
Jun 8, 2023 | 39.31 | 39.75 | 39.31 | 39.68 | 39.68 | - |
Jun 7, 2023 | 39.39 | 39.39 | 38.42 | 39.30 | 39.30 | 40 |
Jun 6, 2023 | 2.25 Dividend | |||||
Jun 6, 2023 | 39.65 | 39.65 | 38.87 | 39.54 | 39.54 | 141 |
Jun 5, 2023 | 44.10 | 44.61 | 43.94 | 44.14 | 41.89 | - |
Jun 2, 2023 | 42.85 | 44.01 | 42.85 | 43.84 | 41.61 | - |
Jun 1, 2023 | 41.97 | 42.86 | 41.97 | 42.68 | 40.50 | - |
May 31, 2023 | 42.57 | 42.57 | 41.80 | 42.03 | 39.89 | 47 |
May 30, 2023 | 43.62 | 43.62 | 42.65 | 43.05 | 40.86 | - |
May 29, 2023 | 43.74 | 43.74 | 43.41 | 43.55 | 41.33 | - |
May 26, 2023 | 43.10 | 43.66 | 42.76 | 43.66 | 41.43 | - |
May 25, 2023 | 43.98 | 43.98 | 42.89 | 43.19 | 40.99 | 40 |
May 24, 2023 | 43.81 | 43.91 | 43.37 | 43.63 | 41.41 | - |
May 23, 2023 | 43.39 | 44.06 | 42.80 | 43.79 | 41.56 | - |
May 22, 2023 | 42.97 | 43.37 | 42.68 | 43.13 | 40.93 | 250 |
May 19, 2023 | 42.87 | 43.18 | 42.65 | 42.82 | 40.64 | 30 |
May 18, 2023 | 42.15 | 42.80 | 42.15 | 42.68 | 40.50 | - |
May 17, 2023 | 42.49 | 42.57 | 41.88 | 42.57 | 40.40 | - |
May 16, 2023 | 42.58 | 42.60 | 42.10 | 42.20 | 40.05 | 13 |
May 15, 2023 | 42.44 | 42.98 | 41.90 | 42.78 | 40.60 | - |
May 12, 2023 | 41.74 | 42.11 | 41.74 | 41.99 | 39.85 | - |
May 11, 2023 | 42.24 | 42.31 | 41.32 | 41.68 | 39.56 | - |
May 10, 2023 | 42.65 | 42.76 | 41.69 | 42.12 | 39.97 | 150 |
May 9, 2023 | 43.12 | 43.51 | 42.31 | 42.73 | 40.55 | 470 |
May 8, 2023 | 42.62 | 43.40 | 42.62 | 43.18 | 40.98 | - |
May 5, 2023 | 41.31 | 42.44 | 41.31 | 42.37 | 40.21 | - |
May 4, 2023 | 40.82 | 41.68 | 40.82 | 41.17 | 39.07 | - |
May 3, 2023 | 41.70 | 41.70 | 40.72 | 41.01 | 38.92 | - |
May 2, 2023 | 42.70 | 43.16 | 41.34 | 41.72 | 39.59 | - |
Apr 28, 2023 | 42.79 | 43.25 | 41.75 | 43.25 | 41.05 | - |
Apr 27, 2023 | 42.90 | 43.09 | 42.44 | 42.77 | 40.59 | - |
Apr 26, 2023 | 42.40 | 43.37 | 42.30 | 42.75 | 40.57 | - |