Frankfurt - Delayed Quote • EUR
SThree plc (S8T.F)
At close: April 26 at 8:02 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 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
Apr 25, 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
Apr 24, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
Apr 23, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 22, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
Apr 19, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
Apr 18, 2024 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
Apr 17, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Apr 16, 2024 | 4.9400 | 4.9400 | 4.9050 | 4.9050 | 4.9050 | 250 |
Apr 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Apr 12, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
Apr 11, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Apr 10, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
Apr 9, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Apr 8, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Apr 5, 2024 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
Apr 4, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 3, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 2, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Mar 28, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
Mar 27, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Mar 26, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
Mar 25, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
Mar 22, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Mar 21, 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
Mar 20, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
Mar 19, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Mar 18, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Mar 15, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
Mar 14, 2024 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
Mar 13, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Mar 12, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
Mar 11, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Mar 8, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Mar 7, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
Mar 6, 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
Mar 5, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
Mar 4, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Mar 1, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Feb 29, 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
Feb 28, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Feb 27, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
Feb 26, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
Feb 23, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
Feb 22, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
Feb 21, 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
Feb 20, 2024 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
Feb 19, 2024 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
Feb 16, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Feb 15, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Feb 14, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
Feb 13, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Feb 12, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Feb 9, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
Feb 8, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Feb 7, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
Feb 6, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
Feb 5, 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
Feb 2, 2024 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
Feb 1, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
Jan 31, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
Jan 30, 2024 | 4.6450 | 4.6450 | 4.5900 | 4.5900 | 4.5900 | 500 |
Jan 29, 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 250 |
Jan 26, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Jan 25, 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
Jan 24, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
Jan 23, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jan 22, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Jan 19, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jan 18, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Jan 17, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
Jan 16, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
Jan 15, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jan 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jan 11, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
Jan 10, 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
Jan 9, 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
Jan 8, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
Jan 5, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
Jan 4, 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
Jan 3, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
Jan 2, 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Dec 29, 2023 | 4.8400 | 4.8400 | 4.7900 | 4.7900 | 4.7900 | - |
Dec 28, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
Dec 27, 2023 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
Dec 22, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
Dec 21, 2023 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Dec 20, 2023 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
Dec 19, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Dec 18, 2023 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
Dec 15, 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
Dec 14, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
Dec 13, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
Dec 12, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
Dec 11, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
Dec 8, 2023 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
Dec 7, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
Dec 6, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
Dec 5, 2023 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
Dec 4, 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Dec 1, 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
Nov 30, 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
Nov 29, 2023 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
Nov 28, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
Nov 27, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
Nov 24, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Nov 23, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
Nov 22, 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
Nov 21, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
Nov 20, 2023 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
Nov 17, 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
Nov 16, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Nov 15, 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
Nov 14, 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
Nov 13, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Nov 10, 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
Nov 9, 2023 | 0.0500 Dividend | |||||
Nov 9, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
Nov 8, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3200 | - |
Nov 7, 2023 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3052 | - |
Nov 6, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2903 | - |
Nov 3, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1519 | - |
Nov 2, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0135 | - |
Nov 1, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9938 | - |
Oct 31, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9888 | - |
Oct 30, 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.8603 | - |
Oct 27, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9147 | - |
Oct 26, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7961 | - |
Oct 25, 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8405 | - |
Oct 24, 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.8702 | - |
Oct 23, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.8900 | - |
Oct 20, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8554 | - |
Oct 19, 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9394 | - |
Oct 18, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0234 | - |
Oct 17, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9938 | - |
Oct 16, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9641 | - |
Oct 13, 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0284 | - |
Oct 12, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.9888 | - |
Oct 11, 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0481 | - |
Oct 10, 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0086 | - |
Oct 9, 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.9987 | - |
Oct 6, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0234 | - |
Oct 5, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0531 | - |
Oct 4, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0827 | - |
Oct 3, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1173 | - |
Oct 2, 2023 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2656 | - |
Sep 29, 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.1767 | - |
Sep 28, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1322 | - |
Sep 27, 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1272 | - |
Sep 26, 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1075 | - |
Sep 25, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1618 | - |
Sep 22, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2113 | - |
Sep 21, 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2063 | - |
Sep 20, 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.2755 | - |
Sep 19, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0827 | - |
Sep 18, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0729 | - |
Sep 15, 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.1668 | - |
Sep 14, 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.0877 | - |
Sep 13, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1223 | - |
Sep 12, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1025 | - |
Sep 11, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0827 | - |
Sep 8, 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0481 | - |
Sep 7, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.9592 | - |
Sep 6, 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 3.9987 | - |
Sep 5, 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0284 | - |
Sep 4, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0630 | - |
Sep 1, 2023 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0976 | - |
Aug 31, 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0185 | - |
Aug 30, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9295 | - |
Aug 29, 2023 | 3.8800 | 3.9700 | 3.8800 | 3.9700 | 3.9246 | - |
Aug 28, 2023 | 3.9900 | 3.9900 | 3.7800 | 3.8700 | 3.8257 | 43,068 |
Aug 25, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9740 | - |
Aug 24, 2023 | 4.0550 | 4.1150 | 4.0550 | 4.1150 | 4.0679 | 2,000 |
Aug 23, 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0086 | - |
Aug 22, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9740 | - |
Aug 21, 2023 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.0976 | - |
Aug 18, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0926 | - |
Aug 17, 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.0580 | - |
Aug 16, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0630 | - |
Aug 15, 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1075 | - |
Aug 14, 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.0580 | - |
Aug 11, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0827 | - |
Aug 10, 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1371 | - |
Aug 9, 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0185 | - |
Aug 8, 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 3.9789 | - |
Aug 7, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.9592 | - |
Aug 4, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0135 | - |
Aug 3, 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9394 | - |
Aug 2, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9443 | - |
Aug 1, 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.0580 | - |
Jul 31, 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0086 | - |
Jul 28, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1124 | - |
Jul 27, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0827 | - |
Jul 26, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0926 | - |
Jul 25, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9542 | - |
Jul 24, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9839 | - |
Jul 21, 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0086 | - |
Jul 20, 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.0580 | - |
Jul 19, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9641 | - |
Jul 18, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9246 | - |
Jul 17, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8949 | - |
Jul 14, 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9394 | - |
Jul 13, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9246 | - |
Jul 12, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8751 | - |
Jul 11, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8356 | - |
Jul 10, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8257 | - |
Jul 7, 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8010 | - |
Jul 6, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.8900 | - |
Jul 5, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8949 | - |
Jul 4, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9048 | - |
Jul 3, 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9295 | - |
Jun 30, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9246 | - |
Jun 29, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9345 | - |
Jun 28, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 3.9592 | - |
Jun 27, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9542 | - |
Jun 26, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0333 | - |
Jun 23, 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.0679 | - |
Jun 22, 2023 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1470 | - |
Jun 21, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2113 | - |
Jun 20, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2113 | - |
Jun 19, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2113 | - |
Jun 16, 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2063 | - |
Jun 15, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2310 | - |
Jun 14, 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5424 | - |
Jun 13, 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6215 | - |
Jun 12, 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5325 | - |
Jun 9, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4584 | - |
Jun 8, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3694 | - |
Jun 7, 2023 | 4.4850 | 4.5250 | 4.4850 | 4.5250 | 4.4732 | 23 |
Jun 6, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4485 | - |
Jun 5, 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.4732 | - |
Jun 2, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3744 | - |
Jun 1, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2805 | - |
May 31, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2706 | - |
May 30, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3101 | - |
May 29, 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3249 | - |
May 26, 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3249 | - |
May 25, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3694 | - |
May 24, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4386 | - |
May 23, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4386 | - |
May 22, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5869 | - |
May 19, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6166 | - |
May 18, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5671 | - |
May 17, 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5029 | - |
May 16, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4881 | - |
May 15, 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5029 | - |
May 12, 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5128 | - |
May 11, 2023 | 0.1100 Dividend | |||||
May 11, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6660 | - |
May 10, 2023 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.5424 | - |
May 9, 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.5810 | - |
May 8, 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.5617 | - |
May 5, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4990 | - |
May 4, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5569 | - |
May 3, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6148 | - |
May 2, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5859 | - |
Apr 28, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5279 | - |
Apr 27, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4507 | - |
Apr 26, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.4700 | - |