Berlin - Delayed Quote • EUR
Pfizer Inc (PFE.BE)
At close: 8:08 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 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 32 |
Apr 25, 2024 | 24.40 | 24.40 | 23.89 | 23.89 | 23.89 | 32 |
Apr 24, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 23, 2024 | 24.62 | 24.77 | 24.62 | 24.77 | 24.77 | 25 |
Apr 22, 2024 | 24.39 | 24.48 | 24.39 | 24.48 | 24.48 | 940 |
Apr 19, 2024 | 23.72 | 23.82 | 23.72 | 23.82 | 23.82 | 455 |
Apr 18, 2024 | 23.76 | 23.83 | 23.76 | 23.83 | 23.83 | 120 |
Apr 17, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Apr 16, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 15, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 215 |
Apr 12, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | 45 |
Apr 11, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 9, 2024 | 24.44 | 24.72 | 24.44 | 24.72 | 24.72 | 304 |
Apr 8, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4 |
Apr 5, 2024 | 24.64 | 24.71 | 24.49 | 24.49 | 24.49 | 515 |
Apr 4, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Apr 3, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 2, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 40 |
Mar 28, 2024 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | 20 |
Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 59 |
Mar 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 21, 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 10 |
Mar 20, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Mar 19, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Mar 18, 2024 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | 25 |
Mar 15, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Mar 14, 2024 | 25.80 | 26.05 | 25.80 | 26.05 | 26.05 | 100 |
Mar 13, 2024 | 25.65 | 25.95 | 25.65 | 25.95 | 25.95 | 115 |
Mar 12, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Mar 11, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 8, 2024 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | 50 |
Mar 7, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 2 |
Mar 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 5, 2024 | 23.85 | 24.30 | 23.85 | 24.30 | 24.30 | 250 |
Mar 4, 2024 | 24.45 | 24.45 | 23.75 | 23.75 | 23.75 | 1,457 |
Mar 1, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Feb 29, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Feb 28, 2024 | 24.70 | 25.05 | 24.70 | 25.05 | 25.05 | 104 |
Feb 27, 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | 102 |
Feb 26, 2024 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | 157 |
Feb 23, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Feb 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Feb 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Feb 20, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Feb 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 188 |
Feb 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Feb 15, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Feb 14, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Feb 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Feb 12, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 50 |
Feb 9, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Feb 8, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 150 |
Feb 7, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 196 |
Feb 6, 2024 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 17 |
Feb 5, 2024 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | 140 |
Feb 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 1, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 31, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jan 30, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 29, 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 4 |
Jan 26, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 25, 2024 | 0.42 Dividend | |||||
Jan 25, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jan 24, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 25.83 | 50 |
Jan 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.58 | - |
Jan 22, 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 25.58 | 112 |
Jan 19, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.44 | - |
Jan 18, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.39 | - |
Jan 17, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.53 | 16 |
Jan 16, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.73 | - |
Jan 15, 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 25.78 | 207 |
Jan 12, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.49 | 21 |
Jan 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.93 | - |
Jan 10, 2024 | 27.00 | 27.05 | 26.50 | 26.50 | 26.08 | 1,560 |
Jan 9, 2024 | 27.05 | 27.05 | 27.00 | 27.00 | 26.57 | 5 |
Jan 8, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.47 | 270 |
Jan 5, 2024 | 26.55 | 26.70 | 26.55 | 26.70 | 26.27 | 56 |
Jan 4, 2024 | 27.25 | 27.25 | 26.80 | 26.80 | 26.37 | 200 |
Jan 3, 2024 | 27.30 | 27.55 | 27.30 | 27.55 | 27.11 | 275 |
Jan 2, 2024 | 26.15 | 27.50 | 26.15 | 27.50 | 27.06 | 578 |
Dec 29, 2023 | 26.10 | 26.15 | 26.10 | 26.15 | 25.73 | 104 |
Dec 28, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.34 | - |
Dec 27, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.24 | 64 |
Dec 22, 2023 | 25.75 | 25.90 | 25.65 | 25.90 | 25.49 | 600 |
Dec 21, 2023 | 25.30 | 25.70 | 25.30 | 25.70 | 25.29 | 238 |
Dec 20, 2023 | 25.70 | 25.85 | 25.65 | 25.85 | 25.44 | 166 |
Dec 19, 2023 | 24.65 | 24.80 | 24.65 | 24.80 | 24.40 | 100 |
Dec 18, 2023 | 24.55 | 24.85 | 24.55 | 24.85 | 24.45 | 1,008 |
Dec 15, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 23.62 | 110 |
Dec 14, 2023 | 24.50 | 24.60 | 23.90 | 23.90 | 23.52 | 261 |
Dec 13, 2023 | 26.50 | 26.50 | 24.00 | 24.40 | 24.01 | 831 |
Dec 12, 2023 | 26.55 | 26.55 | 26.40 | 26.55 | 26.13 | 160 |
Dec 11, 2023 | 26.60 | 26.85 | 26.50 | 26.50 | 26.08 | 121 |
Dec 8, 2023 | 26.50 | 26.65 | 26.50 | 26.65 | 26.22 | 50 |
Dec 7, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.32 | - |
Dec 6, 2023 | 27.00 | 27.20 | 27.00 | 27.20 | 26.76 | 508 |
Dec 5, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.62 | - |
Dec 4, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.08 | 80 |
Dec 1, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.40 | 3 |
Nov 30, 2023 | 27.40 | 27.60 | 27.40 | 27.60 | 27.16 | 110 |
Nov 29, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | - |
Nov 28, 2023 | 27.50 | 27.50 | 27.00 | 27.00 | 26.57 | 91 |
Nov 27, 2023 | 27.70 | 27.70 | 27.45 | 27.45 | 27.01 | 100 |
Nov 24, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.36 | - |
Nov 23, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.31 | 50 |
Nov 22, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.31 | - |
Nov 21, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.96 | - |
Nov 20, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.01 | - |
Nov 17, 2023 | 27.55 | 27.60 | 27.55 | 27.60 | 27.16 | 4 |
Nov 16, 2023 | 27.85 | 27.90 | 27.85 | 27.90 | 27.45 | 35 |
Nov 15, 2023 | 26.85 | 27.50 | 26.85 | 27.50 | 27.06 | 409 |
Nov 14, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.62 | - |
Nov 13, 2023 | 27.45 | 27.45 | 27.25 | 27.25 | 26.81 | 26 |
Nov 10, 2023 | 27.80 | 27.85 | 27.80 | 27.85 | 27.40 | 100 |
Nov 9, 2023 | 0.41 Dividend | |||||
Nov 9, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.85 | - |
Nov 8, 2023 | 29.15 | 29.15 | 28.70 | 28.70 | 27.84 | 165 |
Nov 7, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.13 | - |
Nov 6, 2023 | 29.20 | 29.20 | 29.10 | 29.10 | 28.23 | 250 |
Nov 3, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 27.79 | - |
Nov 2, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.93 | - |
Nov 1, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 27.98 | - |
Oct 31, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 27.93 | - |
Oct 30, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.84 | 55 |
Oct 27, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.61 | 50 |
Oct 26, 2023 | 29.20 | 29.70 | 29.20 | 29.70 | 28.81 | 135 |
Oct 25, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.84 | - |
Oct 24, 2023 | 28.90 | 28.90 | 28.70 | 28.70 | 27.84 | 51 |
Oct 23, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.18 | 1 |
Oct 20, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 28.47 | - |
Oct 19, 2023 | 29.70 | 29.80 | 29.70 | 29.80 | 28.90 | 100 |
Oct 18, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 29.92 | - |
Oct 17, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.65 | - |
Oct 16, 2023 | 29.50 | 32.00 | 29.50 | 31.35 | 30.41 | 1,993 |
Oct 13, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.26 | 160 |
Oct 12, 2023 | 31.10 | 31.25 | 31.10 | 31.25 | 30.31 | 323 |
Oct 11, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.26 | - |
Oct 10, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.46 | - |
Oct 9, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.07 | - |
Oct 6, 2023 | 31.65 | 31.80 | 31.65 | 31.80 | 30.84 | 70 |
Oct 5, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.55 | - |
Oct 4, 2023 | 32.25 | 32.40 | 32.25 | 32.40 | 31.43 | 18 |
Oct 3, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.38 | - |
Oct 2, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.46 | - |
Sep 29, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.44 | - |
Sep 28, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 29.58 | - |
Sep 27, 2023 | 30.65 | 30.80 | 30.65 | 30.80 | 29.87 | 1,350 |
Sep 26, 2023 | 31.05 | 31.10 | 31.05 | 31.10 | 30.17 | 6 |
Sep 25, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.87 | - |
Sep 22, 2023 | 30.85 | 30.85 | 30.65 | 30.65 | 29.73 | 32 |
Sep 21, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.55 | 75 |
Sep 20, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 30.80 | - |
Sep 19, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 30.50 | - |
Sep 18, 2023 | 31.95 | 31.95 | 31.40 | 31.40 | 30.46 | 300 |
Sep 15, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.04 | - |
Sep 14, 2023 | 31.65 | 32.00 | 31.65 | 32.00 | 31.04 | 20 |
Sep 13, 2023 | 31.75 | 31.90 | 31.75 | 31.90 | 30.94 | 2 |
Sep 12, 2023 | 31.50 | 31.65 | 31.50 | 31.65 | 30.70 | 100 |
Sep 11, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 30.94 | - |
Sep 8, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.04 | - |
Sep 7, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.09 | - |
Sep 6, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 31.96 | - |
Sep 5, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.20 | - |
Sep 4, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.11 | 1,200 |
Sep 1, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 31.72 | - |
Aug 31, 2023 | 32.85 | 33.10 | 32.85 | 33.10 | 32.11 | 200 |
Aug 30, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.40 | - |
Aug 29, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 32.44 | - |
Aug 28, 2023 | 33.60 | 33.65 | 33.60 | 33.65 | 32.64 | 2 |
Aug 25, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.49 | - |
Aug 24, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 32.69 | 1 |
Aug 23, 2023 | 33.95 | 34.20 | 33.95 | 34.20 | 33.17 | 105 |
Aug 22, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 32.93 | - |
Aug 21, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 32.54 | - |
Aug 18, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.49 | - |
Aug 17, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 31.62 | - |
Aug 16, 2023 | 32.35 | 32.45 | 32.35 | 32.45 | 31.47 | 300 |
Aug 15, 2023 | 32.95 | 32.95 | 32.65 | 32.65 | 31.67 | 30 |
Aug 14, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 31.91 | - |
Aug 11, 2023 | 32.45 | 32.95 | 32.45 | 32.95 | 31.96 | 150 |
Aug 10, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 31.67 | - |
Aug 9, 2023 | 32.35 | 32.80 | 32.35 | 32.80 | 31.81 | 2 |
Aug 8, 2023 | 32.35 | 32.60 | 32.35 | 32.60 | 31.62 | 5 |
Aug 7, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 30.94 | - |
Aug 4, 2023 | 31.95 | 31.95 | 31.90 | 31.90 | 30.94 | 780 |
Aug 3, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.38 | - |
Aug 2, 2023 | 32.25 | 32.50 | 32.25 | 32.30 | 31.33 | 130 |
Aug 1, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 31.81 | - |
Jul 31, 2023 | 32.80 | 32.85 | 32.80 | 32.85 | 31.86 | 114 |
Jul 28, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.01 | - |
Jul 27, 2023 | 0.41 Dividend | |||||
Jul 27, 2023 | 33.35 | 33.35 | 33.30 | 33.30 | 32.30 | 87 |
Jul 26, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.10 | 30 |
Jul 25, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 32.53 | 2 |
Jul 24, 2023 | 33.75 | 33.75 | 33.50 | 33.50 | 32.10 | 218 |
Jul 21, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 31.62 | - |
Jul 20, 2023 | 32.45 | 33.05 | 32.45 | 33.05 | 31.66 | 150 |
Jul 19, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 30.85 | - |
Jul 18, 2023 | 31.75 | 32.30 | 31.75 | 32.30 | 30.95 | 60 |
Jul 17, 2023 | 32.30 | 32.35 | 32.30 | 32.35 | 30.99 | 173 |
Jul 14, 2023 | 32.20 | 32.35 | 32.20 | 32.35 | 30.99 | 310 |
Jul 13, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 30.95 | 2 |
Jul 12, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 31.23 | - |
Jul 11, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 30.99 | - |
Jul 10, 2023 | 32.40 | 32.45 | 32.40 | 32.45 | 31.09 | 62 |
Jul 7, 2023 | 32.65 | 32.65 | 32.55 | 32.55 | 31.19 | 2 |
Jul 6, 2023 | 33.45 | 33.45 | 33.35 | 33.40 | 32.00 | 10 |
Jul 5, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.19 | - |
Jul 4, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.10 | - |
Jul 3, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.00 | - |
Jun 30, 2023 | 33.15 | 33.35 | 33.15 | 33.15 | 31.76 | 400 |
Jun 29, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.00 | 2 |
Jun 28, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 31.76 | - |
Jun 27, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 32.29 | 184 |
Jun 26, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 33.58 | - |
Jun 23, 2023 | 35.50 | 35.50 | 35.40 | 35.40 | 33.92 | 405 |
Jun 22, 2023 | 35.30 | 35.30 | 35.05 | 35.05 | 33.58 | 5 |
Jun 21, 2023 | 36.00 | 36.00 | 35.95 | 35.95 | 34.44 | 2 |
Jun 20, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 34.97 | - |
Jun 19, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 34.97 | - |
Jun 16, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 34.78 | - |
Jun 15, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 34.73 | - |
Jun 14, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 35.74 | - |
Jun 13, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 35.35 | - |
Jun 12, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 34.73 | 270 |
Jun 9, 2023 | 36.15 | 36.50 | 36.15 | 36.50 | 34.97 | 3 |
Jun 8, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 34.68 | - |
Jun 7, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 34.39 | - |
Jun 6, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 34.39 | - |
Jun 5, 2023 | 35.60 | 36.25 | 35.60 | 36.25 | 34.73 | 35 |
Jun 2, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 33.82 | - |
Jun 1, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 34.11 | - |
May 31, 2023 | 34.50 | 34.70 | 34.50 | 34.70 | 33.25 | 300 |
May 30, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 33.77 | - |
May 29, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 33.58 | - |
May 26, 2023 | 35.20 | 35.50 | 35.20 | 35.50 | 34.01 | 1,000 |
May 25, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 34.44 | - |
May 24, 2023 | 36.95 | 37.00 | 36.35 | 36.35 | 34.83 | 31 |
May 23, 2023 | 35.85 | 35.85 | 35.55 | 35.55 | 34.06 | 100 |
May 22, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 32.53 | - |
May 19, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 32.48 | 100 |
May 18, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 32.48 | - |
May 17, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 32.62 | - |
May 16, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 32.67 | - |
May 15, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 32.91 | - |
May 12, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 32.96 | - |
May 11, 2023 | 0.41 Dividend | |||||
May 11, 2023 | 34.60 | 34.60 | 34.20 | 34.20 | 32.77 | 10 |
May 10, 2023 | 35.10 | 35.25 | 34.90 | 34.90 | 33.04 | 32 |
May 9, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 33.28 | - |
May 8, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 33.04 | - |
May 5, 2023 | 34.65 | 34.80 | 34.65 | 34.80 | 32.95 | 50 |
May 4, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 32.76 | - |
May 3, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 33.42 | - |
May 2, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 33.19 | 2,000 |
Apr 28, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 33.19 | - |
Apr 27, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 33.09 | - |
Apr 26, 2023 | 35.75 | 35.75 | 34.95 | 34.95 | 33.09 | 101 |