Frankfurt - Delayed Quote • EUR
Peabody Energy Corporation (PBE.F)
At close: 4:23 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 24, 2024 | 21.84 | 21.84 | 21.80 | 21.80 | 21.80 | 10 |
Apr 23, 2024 | 22.42 | 22.42 | 21.89 | 21.89 | 21.89 | - |
Apr 22, 2024 | 22.48 | 22.48 | 22.37 | 22.37 | 22.37 | 120 |
Apr 19, 2024 | 22.42 | 22.42 | 22.38 | 22.38 | 22.38 | - |
Apr 18, 2024 | 22.41 | 22.75 | 22.41 | 22.75 | 22.75 | - |
Apr 17, 2024 | 22.57 | 22.93 | 22.52 | 22.93 | 22.93 | 100 |
Apr 16, 2024 | 21.56 | 21.75 | 21.56 | 21.75 | 21.75 | - |
Apr 15, 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | - |
Apr 12, 2024 | 21.83 | 22.13 | 21.83 | 22.13 | 22.13 | - |
Apr 11, 2024 | 21.91 | 21.93 | 21.40 | 21.40 | 21.40 | 328 |
Apr 10, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Apr 9, 2024 | 21.52 | 21.65 | 21.52 | 21.65 | 21.65 | - |
Apr 8, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Apr 5, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Apr 4, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Apr 3, 2024 | 22.54 | 22.61 | 22.54 | 22.61 | 22.61 | 44 |
Apr 2, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Mar 28, 2024 | 22.43 | 22.58 | 22.43 | 22.58 | 22.58 | - |
Mar 27, 2024 | 21.80 | 22.11 | 21.80 | 22.11 | 22.11 | - |
Mar 26, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Mar 25, 2024 | 22.24 | 22.43 | 22.24 | 22.43 | 22.43 | - |
Mar 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Mar 21, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 20, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 19, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Mar 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Mar 15, 2024 | 22.60 | 22.90 | 22.45 | 22.45 | 22.45 | 80 |
Mar 14, 2024 | 22.92 | 22.92 | 22.63 | 22.63 | 22.63 | - |
Mar 13, 2024 | 23.02 | 23.02 | 22.76 | 22.76 | 22.76 | - |
Mar 12, 2024 | 23.76 | 23.76 | 23.58 | 23.58 | 23.58 | - |
Mar 11, 2024 | 24.65 | 24.65 | 23.83 | 23.95 | 23.95 | 100 |
Mar 8, 2024 | 24.11 | 24.75 | 24.11 | 24.45 | 24.45 | 410 |
Mar 7, 2024 | 23.79 | 24.15 | 23.79 | 24.15 | 24.15 | - |
Mar 6, 2024 | 23.37 | 23.57 | 23.37 | 23.57 | 23.57 | - |
Mar 5, 2024 | 23.12 | 23.71 | 23.12 | 23.71 | 23.71 | - |
Mar 4, 2024 | 23.06 | 23.40 | 23.06 | 23.40 | 23.40 | - |
Mar 1, 2024 | 22.99 | 22.99 | 22.98 | 22.98 | 22.98 | - |
Feb 29, 2024 | 22.77 | 22.80 | 22.77 | 22.80 | 22.80 | - |
Feb 28, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Feb 27, 2024 | 22.24 | 23.10 | 22.24 | 23.10 | 23.10 | - |
Feb 26, 2024 | 22.68 | 22.83 | 22.68 | 22.83 | 22.83 | - |
Feb 23, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Feb 22, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 21, 2024 | 21.83 | 22.53 | 21.83 | 22.53 | 22.53 | 180 |
Feb 20, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.35 | - |
Feb 19, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.40 | 10 |
Feb 16, 2024 | 22.71 | 22.71 | 22.53 | 22.53 | 22.45 | - |
Feb 15, 2024 | 23.10 | 23.10 | 22.74 | 22.74 | 22.66 | - |
Feb 14, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 23.03 | - |
Feb 13, 2024 | 23.16 | 23.19 | 23.16 | 23.19 | 23.11 | - |
Feb 12, 2024 | 23.21 | 23.70 | 23.21 | 23.70 | 23.62 | - |
Feb 9, 2024 | 23.93 | 23.93 | 22.82 | 22.82 | 22.74 | - |
Feb 8, 2024 | 23.84 | 23.84 | 23.22 | 23.22 | 23.14 | 420 |
Feb 7, 2024 | 23.74 | 23.79 | 23.74 | 23.79 | 23.71 | - |
Feb 6, 2024 | 24.07 | 24.25 | 24.07 | 24.25 | 24.17 | - |
Feb 5, 2024 | 24.49 | 24.49 | 23.87 | 23.87 | 23.79 | - |
Feb 2, 2024 | 24.67 | 24.67 | 24.60 | 24.60 | 24.52 | 1,051 |
Feb 1, 2024 | 24.57 | 24.67 | 24.39 | 24.39 | 24.31 | 90 |
Jan 31, 2024 | 24.70 | 24.70 | 24.69 | 24.69 | 24.61 | - |
Jan 30, 2024 | 24.41 | 24.41 | 24.27 | 24.27 | 24.19 | - |
Jan 29, 2024 | 24.76 | 24.76 | 24.37 | 24.37 | 24.29 | 450 |
Jan 26, 2024 | 24.43 | 24.49 | 24.43 | 24.49 | 24.41 | - |
Jan 25, 2024 | 24.46 | 24.57 | 24.46 | 24.57 | 24.49 | - |
Jan 24, 2024 | 23.61 | 24.26 | 23.61 | 24.26 | 24.18 | - |
Jan 23, 2024 | 23.25 | 23.66 | 23.25 | 23.45 | 23.37 | 950 |
Jan 22, 2024 | 23.32 | 24.00 | 23.32 | 23.45 | 23.37 | 552 |
Jan 19, 2024 | 23.20 | 23.31 | 23.20 | 23.31 | 23.23 | - |
Jan 18, 2024 | 22.24 | 23.13 | 22.24 | 23.13 | 23.05 | - |
Jan 17, 2024 | 21.15 | 21.15 | 21.09 | 21.09 | 21.02 | 150 |
Jan 16, 2024 | 21.42 | 21.70 | 21.42 | 21.70 | 21.63 | - |
Jan 15, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.70 | - |
Jan 12, 2024 | 21.74 | 21.98 | 21.74 | 21.77 | 21.70 | 250 |
Jan 11, 2024 | 21.63 | 21.73 | 21.63 | 21.73 | 21.66 | - |
Jan 10, 2024 | 22.68 | 22.68 | 22.08 | 22.08 | 22.01 | - |
Jan 9, 2024 | 22.85 | 22.85 | 22.64 | 22.64 | 22.56 | 3,694 |
Jan 8, 2024 | 23.99 | 23.99 | 22.72 | 22.72 | 22.64 | 100 |
Jan 5, 2024 | 23.06 | 23.23 | 23.06 | 23.23 | 23.15 | - |
Jan 4, 2024 | 22.66 | 22.86 | 22.66 | 22.86 | 22.78 | 100 |
Jan 3, 2024 | 22.11 | 22.22 | 22.11 | 22.22 | 22.15 | 150 |
Jan 2, 2024 | 21.83 | 22.37 | 21.83 | 22.37 | 22.30 | 135 |
Dec 29, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.02 | - |
Dec 28, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.26 | - |
Dec 27, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.42 | - |
Dec 22, 2023 | 21.92 | 22.32 | 21.92 | 22.32 | 22.25 | 90 |
Dec 21, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.67 | - |
Dec 20, 2023 | 21.91 | 21.91 | 21.88 | 21.88 | 21.81 | 1,350 |
Dec 19, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.04 | - |
Dec 18, 2023 | 21.61 | 21.74 | 21.48 | 21.74 | 21.67 | 1,080 |
Dec 15, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | - |
Dec 14, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.30 | - |
Dec 13, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.08 | - |
Dec 12, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.37 | - |
Dec 11, 2023 | 21.82 | 21.82 | 21.69 | 21.69 | 21.62 | 30 |
Dec 8, 2023 | 21.84 | 22.04 | 21.84 | 22.04 | 21.97 | - |
Dec 7, 2023 | 21.55 | 21.70 | 21.55 | 21.70 | 21.63 | - |
Dec 6, 2023 | 22.07 | 22.30 | 22.07 | 22.30 | 22.23 | - |
Dec 5, 2023 | 22.02 | 22.02 | 22.00 | 22.00 | 21.93 | - |
Dec 4, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.57 | - |
Dec 1, 2023 | 21.81 | 22.15 | 21.81 | 22.15 | 22.08 | - |
Nov 30, 2023 | 21.66 | 22.00 | 21.66 | 22.00 | 21.93 | - |
Nov 29, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.75 | - |
Nov 28, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.82 | - |
Nov 27, 2023 | 21.81 | 21.90 | 21.81 | 21.90 | 21.83 | - |
Nov 24, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | - |
Nov 23, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
Nov 22, 2023 | 21.42 | 21.54 | 21.40 | 21.54 | 21.47 | 100 |
Nov 21, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | - |
Nov 20, 2023 | 21.80 | 21.80 | 21.22 | 21.22 | 21.15 | - |
Nov 17, 2023 | 21.15 | 21.70 | 21.15 | 21.70 | 21.63 | - |
Nov 16, 2023 | 21.41 | 21.55 | 21.41 | 21.55 | 21.48 | - |
Nov 15, 2023 | 21.14 | 21.20 | 21.14 | 21.20 | 21.13 | - |
Nov 14, 2023 | 20.82 | 20.90 | 20.82 | 20.90 | 20.83 | 35 |
Nov 13, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.18 | - |
Nov 10, 2023 | 21.19 | 21.51 | 21.19 | 21.51 | 21.44 | - |
Nov 9, 2023 | 20.88 | 21.30 | 20.88 | 21.30 | 21.23 | - |
Nov 8, 2023 | 0.08 Dividend | |||||
Nov 8, 2023 | 20.91 | 21.44 | 20.91 | 21.44 | 21.37 | 295 |
Nov 7, 2023 | 21.95 | 21.95 | 21.20 | 21.20 | 21.05 | - |
Nov 6, 2023 | 21.95 | 21.95 | 21.59 | 21.59 | 21.44 | - |
Nov 3, 2023 | 22.16 | 22.25 | 22.16 | 22.25 | 22.10 | - |
Nov 2, 2023 | 21.95 | 22.01 | 21.95 | 22.01 | 21.86 | - |
Nov 1, 2023 | 22.21 | 22.21 | 21.91 | 21.91 | 21.76 | - |
Oct 31, 2023 | 22.61 | 22.61 | 22.03 | 22.03 | 21.88 | - |
Oct 30, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.26 | - |
Oct 27, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.26 | - |
Oct 26, 2023 | 23.20 | 23.20 | 21.69 | 21.69 | 21.54 | - |
Oct 25, 2023 | 23.13 | 23.13 | 22.98 | 22.98 | 22.82 | - |
Oct 24, 2023 | 23.32 | 23.36 | 23.32 | 23.36 | 23.20 | - |
Oct 23, 2023 | 23.47 | 23.47 | 23.26 | 23.26 | 23.10 | - |
Oct 20, 2023 | 23.85 | 23.85 | 23.46 | 23.46 | 23.30 | - |
Oct 19, 2023 | 24.03 | 24.03 | 23.67 | 23.67 | 23.51 | - |
Oct 18, 2023 | 24.15 | 24.25 | 24.15 | 24.25 | 24.08 | - |
Oct 17, 2023 | 24.20 | 24.41 | 24.20 | 24.41 | 24.24 | - |
Oct 16, 2023 | 24.32 | 24.34 | 23.79 | 23.79 | 23.63 | 400 |
Oct 13, 2023 | 24.22 | 24.22 | 24.12 | 24.12 | 23.95 | - |
Oct 12, 2023 | 24.24 | 24.24 | 23.69 | 23.69 | 23.53 | - |
Oct 11, 2023 | 24.41 | 24.41 | 24.23 | 24.23 | 24.06 | - |
Oct 10, 2023 | 24.03 | 24.03 | 23.75 | 23.75 | 23.59 | - |
Oct 9, 2023 | 22.86 | 23.47 | 22.86 | 23.47 | 23.31 | - |
Oct 6, 2023 | 22.50 | 22.90 | 22.28 | 22.90 | 22.74 | 170 |
Oct 5, 2023 | 22.60 | 22.62 | 22.60 | 22.62 | 22.46 | - |
Oct 4, 2023 | 23.37 | 23.40 | 23.37 | 23.40 | 23.24 | - |
Oct 3, 2023 | 24.03 | 24.03 | 23.74 | 23.74 | 23.58 | - |
Oct 2, 2023 | 24.51 | 24.84 | 24.40 | 24.40 | 24.23 | 7 |
Sep 29, 2023 | 23.90 | 24.22 | 23.90 | 24.22 | 24.05 | - |
Sep 28, 2023 | 23.04 | 23.50 | 23.04 | 23.50 | 23.34 | - |
Sep 27, 2023 | 22.03 | 23.35 | 22.03 | 23.35 | 23.19 | - |
Sep 26, 2023 | 22.25 | 22.25 | 21.98 | 21.98 | 21.83 | - |
Sep 25, 2023 | 21.49 | 21.66 | 21.49 | 21.66 | 21.51 | - |
Sep 22, 2023 | 21.62 | 21.62 | 21.48 | 21.48 | 21.33 | - |
Sep 21, 2023 | 21.80 | 21.80 | 21.13 | 21.13 | 20.98 | - |
Sep 20, 2023 | 22.03 | 22.20 | 22.03 | 22.20 | 22.05 | - |
Sep 19, 2023 | 22.31 | 22.31 | 22.03 | 22.20 | 22.05 | 180 |
Sep 18, 2023 | 22.37 | 22.37 | 22.26 | 22.26 | 22.11 | 70 |
Sep 15, 2023 | 22.57 | 22.57 | 22.48 | 22.48 | 22.33 | - |
Sep 14, 2023 | 21.48 | 21.89 | 21.48 | 21.89 | 21.74 | - |
Sep 13, 2023 | 20.85 | 21.21 | 20.85 | 21.21 | 21.06 | - |
Sep 12, 2023 | 20.25 | 20.52 | 20.25 | 20.52 | 20.38 | - |
Sep 11, 2023 | 20.62 | 20.62 | 20.48 | 20.48 | 20.34 | - |
Sep 8, 2023 | 20.31 | 20.31 | 20.11 | 20.11 | 19.97 | - |
Sep 7, 2023 | 20.49 | 20.55 | 20.49 | 20.55 | 20.41 | - |
Sep 6, 2023 | 20.82 | 20.98 | 20.82 | 20.98 | 20.84 | - |
Sep 5, 2023 | 20.61 | 20.65 | 20.61 | 20.65 | 20.51 | - |
Sep 4, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.57 | - |
Sep 1, 2023 | 19.95 | 20.50 | 19.95 | 20.50 | 20.36 | - |
Aug 31, 2023 | 19.97 | 20.20 | 19.97 | 20.20 | 20.06 | - |
Aug 30, 2023 | 19.93 | 19.93 | 19.75 | 19.75 | 19.61 | - |
Aug 29, 2023 | 19.94 | 19.94 | 19.75 | 19.75 | 19.61 | - |
Aug 28, 2023 | 19.72 | 19.89 | 19.72 | 19.89 | 19.75 | - |
Aug 25, 2023 | 19.81 | 19.81 | 19.47 | 19.47 | 19.34 | - |
Aug 24, 2023 | 19.90 | 19.90 | 19.78 | 19.78 | 19.64 | - |
Aug 23, 2023 | 20.51 | 20.51 | 19.79 | 19.79 | 19.65 | - |
Aug 22, 2023 | 20.24 | 20.36 | 20.24 | 20.36 | 20.22 | - |
Aug 21, 2023 | 19.91 | 19.91 | 19.83 | 19.83 | 19.69 | - |
Aug 18, 2023 | 20.28 | 20.28 | 19.88 | 19.88 | 19.74 | - |
Aug 17, 2023 | 20.14 | 20.21 | 20.14 | 20.21 | 20.07 | - |
Aug 16, 2023 | 19.90 | 19.90 | 19.68 | 19.68 | 19.55 | - |
Aug 15, 2023 | 20.41 | 20.41 | 20.03 | 20.03 | 19.89 | - |
Aug 14, 2023 | 20.69 | 20.69 | 20.37 | 20.37 | 20.23 | - |
Aug 11, 2023 | 20.73 | 21.16 | 20.36 | 20.36 | 20.22 | 150 |
Aug 10, 2023 | 21.48 | 21.48 | 20.93 | 20.93 | 20.79 | - |
Aug 9, 2023 | 0.08 Dividend | |||||
Aug 9, 2023 | 20.23 | 20.92 | 20.23 | 20.92 | 20.78 | - |
Aug 8, 2023 | 19.73 | 19.73 | 19.57 | 19.57 | 19.36 | 100 |
Aug 7, 2023 | 19.75 | 20.21 | 19.75 | 20.21 | 19.99 | 10 |
Aug 4, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.46 | - |
Aug 3, 2023 | 19.75 | 19.75 | 19.23 | 19.23 | 19.02 | - |
Aug 2, 2023 | 20.06 | 20.06 | 19.49 | 19.49 | 19.28 | - |
Aug 1, 2023 | 20.40 | 20.40 | 20.00 | 20.00 | 19.79 | 200 |
Jul 31, 2023 | 19.43 | 19.90 | 19.43 | 19.90 | 19.69 | - |
Jul 28, 2023 | 19.65 | 19.65 | 19.03 | 19.03 | 18.83 | - |
Jul 27, 2023 | 20.07 | 20.53 | 19.32 | 20.53 | 20.31 | 50 |
Jul 26, 2023 | 20.22 | 20.22 | 19.87 | 19.87 | 19.66 | - |
Jul 25, 2023 | 19.83 | 20.04 | 19.83 | 20.04 | 19.83 | - |
Jul 24, 2023 | 19.59 | 19.59 | 19.50 | 19.50 | 19.30 | - |
Jul 21, 2023 | 19.53 | 19.95 | 19.22 | 19.22 | 19.01 | 60 |
Jul 20, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.93 | - |
Jul 19, 2023 | 18.96 | 19.47 | 18.78 | 19.47 | 19.26 | 100 |
Jul 18, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.31 | - |
Jul 17, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.36 | - |
Jul 14, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.57 | - |
Jul 13, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.70 | - |
Jul 12, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.73 | - |
Jul 11, 2023 | 19.64 | 19.83 | 19.64 | 19.83 | 19.61 | - |
Jul 10, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.52 | - |
Jul 7, 2023 | 19.44 | 19.44 | 19.40 | 19.40 | 19.19 | - |
Jul 6, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.57 | - |
Jul 5, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | - |
Jul 4, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.69 | - |
Jul 3, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.52 | - |
Jun 30, 2023 | 19.67 | 19.67 | 19.61 | 19.61 | 19.40 | - |
Jun 29, 2023 | 18.99 | 19.36 | 18.99 | 19.36 | 19.15 | - |
Jun 28, 2023 | 19.06 | 19.06 | 18.75 | 18.75 | 18.54 | - |
Jun 27, 2023 | 18.89 | 18.89 | 18.83 | 18.83 | 18.63 | - |
Jun 26, 2023 | 18.95 | 18.95 | 18.89 | 18.89 | 18.69 | - |
Jun 23, 2023 | 19.22 | 19.22 | 18.91 | 18.91 | 18.70 | - |
Jun 22, 2023 | 19.22 | 19.22 | 19.09 | 19.09 | 18.89 | - |
Jun 21, 2023 | 19.25 | 19.25 | 19.21 | 19.21 | 19.00 | - |
Jun 20, 2023 | 18.50 | 19.12 | 18.50 | 19.12 | 18.92 | - |
Jun 19, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.38 | - |
Jun 16, 2023 | 18.84 | 18.84 | 18.51 | 18.51 | 18.31 | - |
Jun 15, 2023 | 18.57 | 18.57 | 18.53 | 18.53 | 18.34 | - |
Jun 14, 2023 | 18.31 | 18.35 | 18.31 | 18.35 | 18.15 | - |
Jun 13, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 18.10 | - |
Jun 12, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.46 | - |
Jun 9, 2023 | 18.39 | 18.39 | 18.30 | 18.30 | 18.10 | - |
Jun 8, 2023 | 18.64 | 18.81 | 18.55 | 18.55 | 18.35 | - |
Jun 7, 2023 | 18.10 | 18.15 | 18.10 | 18.15 | 17.96 | - |
Jun 6, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.63 | - |
Jun 5, 2023 | 17.61 | 18.15 | 17.61 | 18.15 | 17.96 | - |
Jun 2, 2023 | 16.97 | 17.20 | 16.97 | 17.20 | 17.02 | - |
Jun 1, 2023 | 16.96 | 17.30 | 16.96 | 17.30 | 17.12 | - |
May 31, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.06 | - |
May 30, 2023 | 17.52 | 17.52 | 16.95 | 16.95 | 16.77 | - |
May 29, 2023 | 17.17 | 17.19 | 17.17 | 17.19 | 17.01 | - |
May 26, 2023 | 17.91 | 18.04 | 17.91 | 18.00 | 17.81 | 1,500 |
May 25, 2023 | 18.46 | 18.46 | 17.69 | 17.69 | 17.50 | 80 |
May 24, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.56 | - |
May 23, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.96 | - |
May 22, 2023 | 18.86 | 19.10 | 18.86 | 19.10 | 18.90 | - |
May 19, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.21 | - |
May 18, 2023 | 19.55 | 19.55 | 18.39 | 18.60 | 18.40 | - |
May 17, 2023 | 19.74 | 19.75 | 19.74 | 19.75 | 19.54 | - |
May 16, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.68 | 200 |
May 15, 2023 | 20.81 | 20.81 | 20.80 | 20.80 | 20.58 | - |
May 12, 2023 | 20.49 | 20.80 | 20.49 | 20.80 | 20.58 | - |
May 11, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 20.96 | - |
May 10, 2023 | 0.08 Dividend | |||||
May 10, 2023 | 21.02 | 21.02 | 20.90 | 20.90 | 20.68 | - |
May 9, 2023 | 21.01 | 21.20 | 20.66 | 20.66 | 20.37 | - |
May 8, 2023 | 20.68 | 21.00 | 20.68 | 21.00 | 20.70 | - |
May 5, 2023 | 19.99 | 20.50 | 19.99 | 20.50 | 20.21 | - |
May 4, 2023 | 20.29 | 20.29 | 19.76 | 19.76 | 19.48 | 130 |
May 3, 2023 | 21.09 | 21.09 | 21.00 | 21.00 | 20.70 | - |
May 2, 2023 | 21.39 | 21.39 | 20.86 | 20.86 | 20.56 | - |
Apr 28, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.02 | - |
Apr 27, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.64 | - |
Apr 26, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.31 | - |
Apr 25, 2023 | 22.02 | 22.02 | 22.00 | 22.00 | 21.69 | 50 |
Apr 24, 2023 | 21.56 | 21.56 | 21.34 | 21.34 | 21.04 | - |