Stuttgart - Delayed Quote • EUR
Peabody Energy Corp (PBE.SG)
At close: April 26 at 10:32 AM 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 | 22.20 | 22.20 | 22.03 | 22.03 | 22.03 | - |
Apr 25, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Apr 24, 2024 | 21.77 | 21.85 | 21.75 | 21.79 | 21.79 | - |
Apr 23, 2024 | 22.28 | 22.28 | 21.80 | 21.90 | 21.90 | - |
Apr 22, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Apr 19, 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 22.43 | - |
Apr 18, 2024 | 22.39 | 22.82 | 22.38 | 22.57 | 22.57 | - |
Apr 17, 2024 | 22.29 | 23.22 | 22.29 | 22.97 | 22.97 | - |
Apr 16, 2024 | 21.55 | 22.71 | 21.54 | 22.71 | 22.71 | 92 |
Apr 15, 2024 | 21.59 | 21.69 | 21.47 | 21.47 | 21.47 | - |
Apr 12, 2024 | 21.80 | 21.83 | 21.80 | 21.83 | 21.83 | 110 |
Apr 11, 2024 | 21.78 | 21.86 | 21.37 | 21.86 | 21.86 | - |
Apr 10, 2024 | 21.49 | 21.85 | 21.49 | 21.85 | 21.85 | - |
Apr 9, 2024 | 21.31 | 21.52 | 21.31 | 21.52 | 21.52 | - |
Apr 8, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Apr 5, 2024 | 21.41 | 21.41 | 21.37 | 21.37 | 21.37 | 1,750 |
Apr 4, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Apr 3, 2024 | 22.35 | 22.48 | 22.35 | 22.48 | 22.48 | - |
Apr 2, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Mar 28, 2024 | 22.36 | 22.36 | 22.26 | 22.26 | 22.26 | - |
Mar 27, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Mar 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Mar 25, 2024 | 22.22 | 22.32 | 22.22 | 22.26 | 22.26 | 133 |
Mar 22, 2024 | 22.48 | 22.65 | 22.35 | 22.35 | 22.35 | - |
Mar 21, 2024 | 22.27 | 22.58 | 22.27 | 22.45 | 22.45 | 90 |
Mar 20, 2024 | 22.34 | 22.38 | 22.32 | 22.32 | 22.32 | - |
Mar 19, 2024 | 22.26 | 22.47 | 22.26 | 22.41 | 22.41 | 55 |
Mar 18, 2024 | 21.96 | 22.44 | 21.96 | 22.34 | 22.34 | 30 |
Mar 15, 2024 | 22.58 | 22.61 | 22.58 | 22.61 | 22.61 | - |
Mar 14, 2024 | 22.92 | 22.97 | 22.92 | 22.97 | 22.97 | 40 |
Mar 13, 2024 | 23.00 | 23.02 | 22.58 | 22.97 | 22.97 | - |
Mar 12, 2024 | 23.76 | 23.76 | 23.07 | 23.15 | 23.15 | 60 |
Mar 11, 2024 | 24.65 | 24.65 | 23.70 | 23.70 | 23.70 | - |
Mar 8, 2024 | 24.31 | 24.66 | 24.31 | 24.54 | 24.54 | - |
Mar 7, 2024 | 23.78 | 24.49 | 23.78 | 24.39 | 24.39 | - |
Mar 6, 2024 | 23.36 | 24.05 | 23.36 | 23.84 | 23.84 | - |
Mar 5, 2024 | 23.07 | 23.75 | 23.07 | 23.56 | 23.56 | - |
Mar 4, 2024 | 23.10 | 23.42 | 22.83 | 23.23 | 23.23 | 50 |
Mar 1, 2024 | 22.79 | 23.04 | 22.79 | 23.04 | 23.04 | - |
Feb 29, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Feb 28, 2024 | 22.98 | 23.34 | 22.98 | 23.05 | 23.05 | 175 |
Feb 27, 2024 | 21.86 | 22.83 | 21.86 | 22.83 | 22.83 | - |
Feb 26, 2024 | 22.67 | 22.67 | 22.62 | 22.62 | 22.62 | - |
Feb 23, 2024 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | - |
Feb 22, 2024 | 22.68 | 22.68 | 22.21 | 22.67 | 22.67 | - |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 21, 2024 | 21.82 | 21.87 | 20.91 | 20.91 | 20.91 | 59 |
Feb 20, 2024 | 22.41 | 22.41 | 21.80 | 22.02 | 21.94 | - |
Feb 19, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 22.41 | - |
Feb 16, 2024 | 22.71 | 22.71 | 22.58 | 22.58 | 22.50 | - |
Feb 15, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.99 | - |
Feb 14, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.91 | - |
Feb 13, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | - |
Feb 12, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.17 | - |
Feb 9, 2024 | 23.92 | 23.92 | 23.53 | 23.53 | 23.45 | - |
Feb 8, 2024 | 23.88 | 24.00 | 22.85 | 24.00 | 23.92 | - |
Feb 7, 2024 | 23.74 | 23.75 | 23.52 | 23.75 | 23.67 | - |
Feb 6, 2024 | 24.07 | 24.16 | 24.07 | 24.16 | 24.08 | - |
Feb 5, 2024 | 24.50 | 24.50 | 23.87 | 23.87 | 23.79 | 67 |
Feb 2, 2024 | 24.65 | 24.75 | 24.62 | 24.75 | 24.67 | - |
Feb 1, 2024 | 24.56 | 24.68 | 24.56 | 24.68 | 24.60 | - |
Jan 31, 2024 | 24.69 | 24.70 | 24.54 | 24.69 | 24.61 | - |
Jan 30, 2024 | 24.40 | 24.47 | 24.19 | 24.47 | 24.39 | 120 |
Jan 29, 2024 | 24.74 | 24.80 | 24.74 | 24.80 | 24.72 | - |
Jan 26, 2024 | 24.42 | 24.63 | 24.26 | 24.62 | 24.54 | - |
Jan 25, 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 24.34 | - |
Jan 24, 2024 | 23.60 | 24.47 | 23.60 | 24.47 | 24.39 | - |
Jan 23, 2024 | 23.24 | 23.73 | 23.24 | 23.64 | 23.56 | - |
Jan 22, 2024 | 23.86 | 23.86 | 23.36 | 23.36 | 23.28 | - |
Jan 19, 2024 | 23.19 | 23.75 | 23.19 | 23.75 | 23.67 | - |
Jan 18, 2024 | 22.23 | 23.42 | 22.23 | 23.28 | 23.20 | - |
Jan 17, 2024 | 21.10 | 21.42 | 20.76 | 21.42 | 21.35 | - |
Jan 16, 2024 | 21.41 | 21.77 | 21.41 | 21.68 | 21.61 | 100 |
Jan 15, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.14 | - |
Jan 12, 2024 | 21.62 | 21.81 | 21.62 | 21.81 | 21.74 | - |
Jan 11, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.55 | - |
Jan 10, 2024 | 22.67 | 22.67 | 21.77 | 21.77 | 21.70 | - |
Jan 9, 2024 | 22.83 | 22.88 | 22.59 | 22.59 | 22.51 | - |
Jan 8, 2024 | 23.38 | 23.38 | 22.61 | 23.02 | 22.94 | - |
Jan 5, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.97 | - |
Jan 4, 2024 | 22.54 | 23.35 | 22.54 | 23.35 | 23.27 | - |
Jan 3, 2024 | 21.82 | 22.80 | 21.82 | 22.64 | 22.56 | - |
Jan 2, 2024 | 21.90 | 22.49 | 21.90 | 22.29 | 22.21 | - |
Dec 29, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 22.00 | - |
Dec 28, 2023 | 22.30 | 22.41 | 22.30 | 22.31 | 22.23 | 70 |
Dec 27, 2023 | 22.48 | 22.48 | 22.45 | 22.45 | 22.37 | - |
Dec 22, 2023 | 21.91 | 22.38 | 21.91 | 22.38 | 22.30 | - |
Dec 21, 2023 | 21.73 | 21.99 | 21.73 | 21.99 | 21.92 | 1,102 |
Dec 20, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.85 | - |
Dec 19, 2023 | 21.53 | 22.12 | 21.53 | 22.12 | 22.04 | 135 |
Dec 18, 2023 | 21.59 | 21.59 | 21.43 | 21.43 | 21.36 | 95 |
Dec 15, 2023 | 21.37 | 21.75 | 21.37 | 21.75 | 21.68 | - |
Dec 14, 2023 | 21.47 | 21.60 | 21.47 | 21.60 | 21.53 | - |
Dec 13, 2023 | 21.31 | 21.57 | 21.31 | 21.49 | 21.42 | 500 |
Dec 12, 2023 | 21.62 | 21.64 | 21.36 | 21.36 | 21.29 | - |
Dec 11, 2023 | 21.82 | 21.82 | 21.49 | 21.56 | 21.49 | - |
Dec 8, 2023 | 21.72 | 22.03 | 21.72 | 22.03 | 21.95 | - |
Dec 7, 2023 | 21.53 | 21.55 | 21.53 | 21.55 | 21.48 | - |
Dec 6, 2023 | 22.04 | 22.55 | 21.95 | 22.38 | 22.30 | - |
Dec 5, 2023 | 22.01 | 22.01 | 21.99 | 21.99 | 21.92 | 136 |
Dec 4, 2023 | 22.46 | 22.46 | 22.21 | 22.21 | 22.13 | - |
Dec 1, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.65 | - |
Nov 30, 2023 | 21.59 | 21.70 | 21.59 | 21.70 | 21.63 | - |
Nov 29, 2023 | 21.66 | 21.72 | 21.52 | 21.66 | 21.59 | - |
Nov 28, 2023 | 21.78 | 21.92 | 21.65 | 21.65 | 21.58 | - |
Nov 27, 2023 | 21.78 | 21.92 | 21.77 | 21.88 | 21.81 | - |
Nov 24, 2023 | 21.48 | 21.97 | 21.48 | 21.97 | 21.90 | - |
Nov 23, 2023 | 21.47 | 21.51 | 21.47 | 21.51 | 21.44 | - |
Nov 22, 2023 | 21.21 | 21.59 | 21.21 | 21.59 | 21.52 | - |
Nov 21, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.19 | 100 |
Nov 20, 2023 | 21.61 | 21.61 | 21.32 | 21.32 | 21.25 | - |
Nov 17, 2023 | 21.03 | 21.73 | 21.03 | 21.73 | 21.66 | - |
Nov 16, 2023 | 21.29 | 21.29 | 20.83 | 21.00 | 20.93 | - |
Nov 15, 2023 | 20.97 | 21.54 | 20.97 | 21.46 | 21.39 | - |
Nov 14, 2023 | 20.62 | 21.17 | 20.62 | 20.97 | 20.90 | - |
Nov 13, 2023 | 21.02 | 21.15 | 20.89 | 21.00 | 20.93 | - |
Nov 10, 2023 | 21.08 | 21.56 | 21.05 | 21.56 | 21.49 | - |
Nov 9, 2023 | 20.75 | 20.77 | 20.75 | 20.77 | 20.70 | - |
Nov 8, 2023 | 0.08 Dividend | |||||
Nov 8, 2023 | 20.90 | 21.11 | 20.90 | 21.11 | 21.04 | - |
Nov 7, 2023 | 21.69 | 21.76 | 20.85 | 20.85 | 20.70 | - |
Nov 6, 2023 | 21.93 | 21.93 | 21.77 | 21.77 | 21.62 | - |
Nov 3, 2023 | 22.14 | 22.35 | 22.14 | 22.20 | 22.04 | - |
Nov 2, 2023 | 21.92 | 22.40 | 21.89 | 22.10 | 21.95 | - |
Nov 1, 2023 | 22.21 | 22.27 | 21.96 | 21.96 | 21.81 | 250 |
Oct 31, 2023 | 22.61 | 22.61 | 22.01 | 22.32 | 22.16 | - |
Oct 30, 2023 | 23.40 | 23.41 | 22.70 | 22.70 | 22.54 | - |
Oct 27, 2023 | 22.40 | 23.41 | 22.29 | 23.41 | 23.25 | 207 |
Oct 26, 2023 | 23.19 | 23.19 | 22.03 | 22.59 | 22.43 | - |
Oct 25, 2023 | 23.12 | 23.29 | 23.12 | 23.22 | 23.06 | - |
Oct 24, 2023 | 23.32 | 23.41 | 23.26 | 23.26 | 23.10 | - |
Oct 23, 2023 | 23.46 | 23.64 | 23.32 | 23.64 | 23.47 | 50 |
Oct 20, 2023 | 23.84 | 23.91 | 23.68 | 23.68 | 23.51 | - |
Oct 19, 2023 | 24.02 | 24.06 | 23.77 | 23.86 | 23.69 | - |
Oct 18, 2023 | 24.16 | 24.65 | 24.16 | 24.47 | 24.30 | - |
Oct 17, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.01 | - |
Oct 16, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.14 | - |
Oct 13, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | - |
Oct 12, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.06 | - |
Oct 11, 2023 | 24.40 | 24.44 | 24.32 | 24.32 | 24.15 | 62 |
Oct 10, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.85 | - |
Oct 9, 2023 | 22.86 | 23.76 | 22.86 | 23.76 | 23.59 | 32 |
Oct 6, 2023 | 22.51 | 22.55 | 22.51 | 22.55 | 22.39 | - |
Oct 5, 2023 | 22.45 | 23.02 | 22.45 | 23.02 | 22.86 | 20 |
Oct 4, 2023 | 23.35 | 23.65 | 22.48 | 22.48 | 22.32 | 125 |
Oct 3, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 23.86 | - |
Oct 2, 2023 | 24.49 | 24.49 | 23.86 | 23.86 | 23.69 | 430 |
Sep 29, 2023 | 24.11 | 24.19 | 24.11 | 24.19 | 24.02 | - |
Sep 28, 2023 | 23.11 | 23.13 | 23.01 | 23.01 | 22.85 | - |
Sep 27, 2023 | 22.02 | 22.37 | 22.02 | 22.37 | 22.21 | 230 |
Sep 26, 2023 | 22.24 | 22.24 | 22.19 | 22.19 | 22.03 | - |
Sep 25, 2023 | 21.48 | 21.48 | 21.47 | 21.47 | 21.32 | - |
Sep 22, 2023 | 21.62 | 21.95 | 21.62 | 21.63 | 21.48 | 138 |
Sep 21, 2023 | 21.88 | 21.88 | 21.48 | 21.77 | 21.62 | 130 |
Sep 20, 2023 | 22.22 | 22.50 | 22.22 | 22.30 | 22.14 | 100 |
Sep 19, 2023 | 22.30 | 22.68 | 21.91 | 22.27 | 22.11 | 470 |
Sep 18, 2023 | 22.36 | 22.47 | 22.36 | 22.47 | 22.31 | - |
Sep 15, 2023 | 22.59 | 22.59 | 22.53 | 22.53 | 22.37 | - |
Sep 14, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.33 | 80 |
Sep 13, 2023 | 20.83 | 21.75 | 20.79 | 21.75 | 21.60 | 20 |
Sep 12, 2023 | 20.22 | 20.97 | 20.22 | 20.77 | 20.62 | 250 |
Sep 11, 2023 | 20.45 | 20.46 | 20.45 | 20.46 | 20.32 | - |
Sep 8, 2023 | 20.14 | 20.19 | 20.14 | 20.19 | 20.05 | 50 |
Sep 7, 2023 | 20.25 | 20.30 | 19.97 | 20.12 | 19.98 | - |
Sep 6, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.56 | - |
Sep 5, 2023 | 20.53 | 20.98 | 20.51 | 20.98 | 20.83 | - |
Sep 4, 2023 | 20.56 | 20.58 | 20.56 | 20.56 | 20.42 | - |
Sep 1, 2023 | 19.84 | 20.71 | 19.84 | 20.71 | 20.57 | 24 |
Aug 31, 2023 | 19.97 | 20.21 | 19.96 | 20.09 | 19.95 | - |
Aug 30, 2023 | 19.91 | 20.20 | 19.91 | 20.20 | 20.06 | 1,000 |
Aug 29, 2023 | 19.90 | 20.34 | 19.90 | 20.04 | 19.90 | - |
Aug 28, 2023 | 19.72 | 20.03 | 19.72 | 19.97 | 19.83 | 100 |
Aug 25, 2023 | 19.81 | 19.82 | 19.81 | 19.82 | 19.68 | - |
Aug 24, 2023 | 19.89 | 19.89 | 19.82 | 19.82 | 19.68 | - |
Aug 23, 2023 | 20.38 | 20.38 | 20.36 | 20.36 | 20.22 | - |
Aug 22, 2023 | 20.17 | 20.20 | 20.17 | 20.19 | 20.05 | - |
Aug 21, 2023 | 19.91 | 20.02 | 19.91 | 19.95 | 19.82 | - |
Aug 18, 2023 | 20.27 | 20.49 | 20.04 | 20.11 | 19.97 | 150 |
Aug 17, 2023 | 20.14 | 20.43 | 20.14 | 20.37 | 20.23 | 1,800 |
Aug 16, 2023 | 19.89 | 19.94 | 19.89 | 19.94 | 19.81 | 100 |
Aug 15, 2023 | 20.38 | 20.38 | 20.04 | 20.04 | 19.90 | - |
Aug 14, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.83 | 150 |
Aug 11, 2023 | 20.72 | 20.87 | 20.72 | 20.87 | 20.72 | - |
Aug 10, 2023 | 21.50 | 21.77 | 20.48 | 20.98 | 20.83 | 50 |
Aug 9, 2023 | 0.08 Dividend | |||||
Aug 9, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.08 | - |
Aug 8, 2023 | 19.72 | 19.75 | 19.72 | 19.75 | 19.53 | - |
Aug 7, 2023 | 19.76 | 19.76 | 19.63 | 19.63 | 19.41 | - |
Aug 4, 2023 | 19.67 | 19.73 | 19.67 | 19.73 | 19.51 | - |
Aug 3, 2023 | 19.72 | 19.76 | 19.64 | 19.76 | 19.55 | - |
Aug 2, 2023 | 20.04 | 20.04 | 19.69 | 19.69 | 19.48 | - |
Aug 1, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.03 | - |
Jul 31, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.23 | - |
Jul 28, 2023 | 19.65 | 19.65 | 19.01 | 19.01 | 18.81 | - |
Jul 27, 2023 | 20.06 | 20.06 | 19.87 | 19.87 | 19.66 | - |
Jul 26, 2023 | 20.22 | 20.22 | 20.16 | 20.21 | 19.99 | - |
Jul 25, 2023 | 19.82 | 20.74 | 19.82 | 20.37 | 20.15 | 70 |
Jul 24, 2023 | 19.58 | 19.85 | 19.58 | 19.85 | 19.64 | - |
Jul 21, 2023 | 19.52 | 19.67 | 19.52 | 19.67 | 19.46 | - |
Jul 20, 2023 | 19.14 | 19.57 | 19.14 | 19.57 | 19.36 | - |
Jul 19, 2023 | 18.97 | 19.20 | 18.97 | 19.20 | 19.00 | - |
Jul 18, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | - |
Jul 17, 2023 | 18.55 | 18.59 | 18.55 | 18.59 | 18.39 | - |
Jul 14, 2023 | 18.76 | 18.76 | 18.61 | 18.61 | 18.41 | - |
Jul 13, 2023 | 18.90 | 19.08 | 18.90 | 19.08 | 18.87 | 2,500 |
Jul 12, 2023 | 19.94 | 19.94 | 18.97 | 18.97 | 18.77 | 76 |
Jul 11, 2023 | 19.64 | 19.64 | 19.61 | 19.61 | 19.40 | - |
Jul 10, 2023 | 19.73 | 20.04 | 19.73 | 20.04 | 19.82 | - |
Jul 7, 2023 | 19.42 | 19.86 | 19.42 | 19.85 | 19.64 | - |
Jul 6, 2023 | 19.76 | 19.97 | 19.51 | 19.51 | 19.30 | - |
Jul 5, 2023 | 19.85 | 20.03 | 19.85 | 19.90 | 19.69 | - |
Jul 4, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.66 | - |
Jul 3, 2023 | 19.72 | 20.06 | 19.43 | 20.06 | 19.84 | - |
Jun 30, 2023 | 19.64 | 19.86 | 19.64 | 19.86 | 19.65 | - |
Jun 29, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.73 | - |
Jun 28, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | - |
Jun 27, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.65 | - |
Jun 26, 2023 | 18.95 | 19.17 | 18.95 | 19.17 | 18.96 | - |
Jun 23, 2023 | 19.16 | 19.24 | 19.05 | 19.05 | 18.84 | - |
Jun 22, 2023 | 19.25 | 19.76 | 19.19 | 19.24 | 19.03 | 1,250 |
Jun 21, 2023 | 19.15 | 19.62 | 19.05 | 19.46 | 19.25 | 1,250 |
Jun 20, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.27 | - |
Jun 19, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.32 | - |
Jun 16, 2023 | 18.63 | 18.69 | 18.63 | 18.69 | 18.49 | - |
Jun 15, 2023 | 18.25 | 18.70 | 18.17 | 18.70 | 18.50 | - |
Jun 14, 2023 | 17.99 | 17.99 | 17.95 | 17.95 | 17.76 | - |
Jun 13, 2023 | 17.76 | 17.86 | 17.76 | 17.86 | 17.67 | - |
Jun 12, 2023 | 18.34 | 18.34 | 17.99 | 17.99 | 17.79 | - |
Jun 9, 2023 | 18.06 | 18.89 | 18.06 | 18.61 | 18.41 | 100 |
Jun 8, 2023 | 18.38 | 19.12 | 18.38 | 19.12 | 18.91 | 200 |
Jun 7, 2023 | 17.92 | 18.67 | 17.92 | 18.63 | 18.42 | - |
Jun 6, 2023 | 17.53 | 18.09 | 17.53 | 18.09 | 17.90 | - |
Jun 5, 2023 | 17.50 | 18.11 | 17.50 | 17.67 | 17.47 | 100 |
Jun 2, 2023 | 16.83 | 17.58 | 16.83 | 17.52 | 17.34 | 45 |
Jun 1, 2023 | 16.75 | 17.16 | 16.75 | 16.95 | 16.77 | - |
May 31, 2023 | 17.06 | 17.61 | 16.85 | 16.95 | 16.77 | 20 |
May 30, 2023 | 17.19 | 17.19 | 17.03 | 17.03 | 16.85 | - |
May 29, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 16.95 | - |
May 26, 2023 | 17.72 | 18.00 | 17.61 | 17.61 | 17.42 | 1,110 |
May 25, 2023 | 18.21 | 18.38 | 18.20 | 18.38 | 18.18 | 12 |
May 24, 2023 | 18.57 | 18.75 | 18.26 | 18.26 | 18.07 | - |
May 23, 2023 | 18.92 | 19.09 | 18.77 | 18.77 | 18.57 | - |
May 22, 2023 | 18.55 | 18.97 | 18.55 | 18.97 | 18.77 | - |
May 19, 2023 | 19.17 | 19.17 | 18.74 | 18.84 | 18.64 | - |
May 18, 2023 | 19.15 | 19.15 | 18.89 | 18.89 | 18.68 | 50 |
May 17, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.22 | - |
May 16, 2023 | 20.48 | 20.59 | 20.48 | 20.59 | 20.37 | - |
May 15, 2023 | 20.50 | 20.86 | 20.50 | 20.86 | 20.64 | - |
May 12, 2023 | 20.20 | 20.29 | 20.20 | 20.29 | 20.07 | - |
May 11, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.67 | - |
May 10, 2023 | 0.08 Dividend | |||||
May 10, 2023 | 20.52 | 21.06 | 20.52 | 21.06 | 20.83 | 10 |
May 9, 2023 | 20.67 | 21.14 | 20.67 | 21.14 | 20.84 | - |
May 8, 2023 | 20.41 | 20.89 | 20.41 | 20.89 | 20.59 | - |
May 5, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.45 | - |
May 4, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 19.78 | - |
May 3, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.60 | - |
May 2, 2023 | 21.21 | 21.21 | 20.88 | 20.96 | 20.66 | - |
Apr 28, 2023 | 21.30 | 21.43 | 21.26 | 21.43 | 21.12 | - |
Apr 27, 2023 | 20.92 | 20.92 | 20.42 | 20.42 | 20.13 | - |
Apr 26, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.30 | - |