Frankfurt - Delayed Quote • EUR
Ströer SE & Co. KGaA (SAX.F)
At close: April 26 at 8:04 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 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
Apr 25, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
Apr 24, 2024 | 60.75 | 60.90 | 60.75 | 60.90 | 60.90 | 35 |
Apr 23, 2024 | 60.25 | 60.95 | 60.25 | 60.95 | 60.95 | 500 |
Apr 22, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
Apr 19, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Apr 18, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
Apr 17, 2024 | 57.55 | 58.80 | 57.55 | 58.80 | 58.80 | 77 |
Apr 16, 2024 | 57.40 | 57.60 | 57.40 | 57.60 | 57.60 | 15 |
Apr 15, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 180 |
Apr 12, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
Apr 11, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
Apr 10, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Apr 9, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
Apr 8, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 50 |
Apr 5, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
Apr 4, 2024 | 55.85 | 55.95 | 55.85 | 55.95 | 55.95 | 10 |
Apr 3, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
Apr 2, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Mar 28, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Mar 27, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
Mar 26, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 25 |
Mar 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 30 |
Mar 22, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
Mar 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Mar 20, 2024 | 54.75 | 55.70 | 54.75 | 55.50 | 55.50 | 128 |
Mar 19, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
Mar 18, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
Mar 15, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
Mar 14, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
Mar 13, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
Mar 12, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Mar 11, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
Mar 8, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Mar 7, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Mar 6, 2024 | 54.35 | 54.60 | 54.35 | 54.60 | 54.60 | 100 |
Mar 5, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Mar 4, 2024 | 51.30 | 52.15 | 51.30 | 52.15 | 52.15 | 75 |
Mar 1, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Feb 29, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
Feb 28, 2024 | 52.45 | 52.45 | 52.00 | 52.00 | 52.00 | 45 |
Feb 27, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Feb 26, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 20 |
Feb 23, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Feb 22, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Feb 21, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Feb 20, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Feb 19, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
Feb 16, 2024 | 52.45 | 52.90 | 52.45 | 52.90 | 52.90 | 200 |
Feb 15, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Feb 14, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
Feb 13, 2024 | 52.60 | 52.65 | 52.60 | 52.65 | 52.65 | 150 |
Feb 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
Feb 9, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Feb 8, 2024 | 51.65 | 52.00 | 51.65 | 52.00 | 52.00 | 35 |
Feb 7, 2024 | 52.25 | 52.25 | 52.10 | 52.10 | 52.10 | 20 |
Feb 6, 2024 | 52.20 | 52.30 | 52.20 | 52.30 | 52.30 | 25 |
Feb 5, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 20 |
Feb 2, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
Feb 1, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
Jan 31, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
Jan 30, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Jan 29, 2024 | 53.95 | 53.95 | 53.80 | 53.80 | 53.80 | 200 |
Jan 26, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Jan 25, 2024 | 54.05 | 55.10 | 54.05 | 55.10 | 55.10 | 120 |
Jan 24, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Jan 23, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Jan 22, 2024 | 51.95 | 53.55 | 51.95 | 53.55 | 53.55 | 100 |
Jan 19, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Jan 18, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Jan 17, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Jan 16, 2024 | 52.15 | 52.35 | 52.15 | 52.35 | 52.35 | 48 |
Jan 15, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Jan 12, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Jan 11, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
Jan 10, 2024 | 52.45 | 52.50 | 52.45 | 52.50 | 52.50 | 15 |
Jan 9, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Jan 8, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Jan 5, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Jan 4, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
Jan 3, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Jan 2, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
Dec 29, 2023 | 52.00 | 53.65 | 52.00 | 53.65 | 53.65 | 220 |
Dec 28, 2023 | 52.25 | 52.25 | 51.90 | 51.90 | 51.90 | 50 |
Dec 27, 2023 | 52.35 | 52.50 | 52.35 | 52.50 | 52.50 | 100 |
Dec 22, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Dec 21, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Dec 20, 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Dec 19, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 67 |
Dec 18, 2023 | 51.75 | 52.10 | 51.75 | 52.10 | 52.10 | 21 |
Dec 15, 2023 | 52.45 | 53.15 | 52.45 | 52.70 | 52.70 | 530 |
Dec 14, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Dec 13, 2023 | 52.20 | 52.20 | 52.05 | 52.05 | 52.05 | 50 |
Dec 12, 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
Dec 11, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Dec 8, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
Dec 7, 2023 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 95 |
Dec 6, 2023 | 55.25 | 55.45 | 55.25 | 55.45 | 55.45 | 158 |
Dec 5, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
Dec 4, 2023 | 54.50 | 54.65 | 54.15 | 54.15 | 54.15 | 120 |
Dec 1, 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 100 |
Nov 30, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Nov 29, 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
Nov 28, 2023 | 53.05 | 53.05 | 53.00 | 53.00 | 53.00 | 100 |
Nov 27, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Nov 24, 2023 | 51.80 | 52.50 | 51.80 | 52.35 | 52.35 | 390 |
Nov 23, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
Nov 22, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
Nov 21, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Nov 20, 2023 | 51.50 | 52.35 | 51.50 | 52.35 | 52.35 | 1 |
Nov 17, 2023 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 20 |
Nov 16, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Nov 15, 2023 | 51.20 | 51.45 | 51.20 | 51.40 | 51.40 | 75 |
Nov 14, 2023 | 49.80 | 51.40 | 49.80 | 51.40 | 51.40 | 250 |
Nov 13, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Nov 10, 2023 | 50.15 | 50.60 | 49.24 | 49.62 | 49.62 | 340 |
Nov 9, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
Nov 8, 2023 | 44.20 | 45.80 | 44.20 | 45.68 | 45.68 | 934 |
Nov 7, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
Nov 6, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
Nov 3, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 150 |
Nov 2, 2023 | 43.18 | 44.82 | 43.18 | 44.82 | 44.82 | 110 |
Nov 1, 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
Oct 31, 2023 | 43.02 | 43.32 | 43.02 | 43.32 | 43.32 | 155 |
Oct 30, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
Oct 27, 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Oct 26, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Oct 25, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
Oct 24, 2023 | 43.96 | 44.64 | 43.96 | 44.64 | 44.64 | 200 |
Oct 23, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
Oct 20, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
Oct 19, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
Oct 18, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
Oct 17, 2023 | 43.62 | 44.32 | 43.62 | 44.32 | 44.32 | 20 |
Oct 16, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
Oct 13, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Oct 12, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Oct 11, 2023 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
Oct 10, 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
Oct 9, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
Oct 6, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Oct 5, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Oct 4, 2023 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Oct 3, 2023 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
Oct 2, 2023 | 42.68 | 43.22 | 42.68 | 43.22 | 43.22 | 130 |
Sep 29, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Sep 28, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Sep 27, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Sep 26, 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
Sep 25, 2023 | 43.06 | 43.30 | 43.06 | 43.30 | 43.30 | 46 |
Sep 22, 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Sep 21, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
Sep 20, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
Sep 19, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
Sep 18, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
Sep 15, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Sep 14, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Sep 13, 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Sep 12, 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
Sep 11, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Sep 8, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Sep 7, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
Sep 6, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
Sep 5, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
Sep 4, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 100 |
Sep 1, 2023 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
Aug 31, 2023 | 42.06 | 42.06 | 41.86 | 41.86 | 41.86 | 25 |
Aug 30, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
Aug 29, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Aug 28, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
Aug 25, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
Aug 24, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
Aug 23, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Aug 22, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Aug 21, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
Aug 18, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
Aug 17, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Aug 16, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
Aug 15, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
Aug 14, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
Aug 11, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Aug 10, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
Aug 9, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Aug 8, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Aug 7, 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Aug 4, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
Aug 3, 2023 | 44.00 | 44.06 | 44.00 | 44.06 | 44.06 | 93 |
Aug 2, 2023 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
Aug 1, 2023 | 43.86 | 44.34 | 43.74 | 44.34 | 44.34 | 250 |
Jul 31, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
Jul 28, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
Jul 27, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
Jul 26, 2023 | 41.78 | 42.38 | 41.78 | 42.38 | 42.38 | 130 |
Jul 25, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Jul 24, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
Jul 21, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
Jul 20, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
Jul 19, 2023 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
Jul 18, 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
Jul 17, 2023 | 42.52 | 42.52 | 42.38 | 42.38 | 42.38 | 30 |
Jul 14, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Jul 13, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Jul 12, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
Jul 11, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
Jul 10, 2023 | 41.38 | 41.96 | 41.38 | 41.96 | 41.96 | 40 |
Jul 7, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Jul 6, 2023 | 1.85 Dividend | |||||
Jul 6, 2023 | 41.18 | 41.32 | 41.18 | 41.32 | 41.32 | 100 |
Jul 5, 2023 | 44.40 | 44.40 | 44.22 | 44.22 | 42.37 | 300 |
Jul 4, 2023 | 44.60 | 44.98 | 44.60 | 44.98 | 43.10 | 100 |
Jul 3, 2023 | 44.94 | 44.94 | 44.22 | 44.22 | 42.37 | 507 |
Jun 30, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 42.35 | - |
Jun 29, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 42.39 | - |
Jun 28, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 42.39 | - |
Jun 27, 2023 | 44.12 | 44.40 | 44.12 | 44.40 | 42.54 | 18 |
Jun 26, 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 41.78 | - |
Jun 23, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 41.11 | - |
Jun 22, 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 41.55 | 200 |
Jun 21, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 42.45 | - |
Jun 20, 2023 | 44.78 | 44.78 | 44.42 | 44.42 | 42.56 | 100 |
Jun 19, 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 42.56 | - |
Jun 16, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 43.29 | 25 |
Jun 15, 2023 | 45.32 | 45.32 | 45.00 | 45.00 | 43.12 | 457 |
Jun 14, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 43.46 | - |
Jun 13, 2023 | 45.58 | 45.64 | 45.58 | 45.64 | 43.73 | 20 |
Jun 12, 2023 | 45.46 | 45.50 | 45.44 | 45.50 | 43.60 | 300 |
Jun 9, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 43.40 | - |
Jun 8, 2023 | 45.68 | 45.68 | 45.54 | 45.54 | 43.63 | 200 |
Jun 7, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 43.77 | 16 |
Jun 6, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 43.83 | - |
Jun 5, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 44.48 | - |
Jun 2, 2023 | 45.54 | 46.30 | 45.54 | 46.30 | 44.36 | 1 |
Jun 1, 2023 | 45.40 | 45.62 | 45.40 | 45.62 | 43.71 | 10 |
May 31, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 43.35 | - |
May 30, 2023 | 45.76 | 45.76 | 45.44 | 45.44 | 43.54 | 100 |
May 29, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 43.96 | - |
May 26, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 43.83 | - |
May 25, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 43.96 | - |
May 24, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 45.07 | - |
May 23, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 44.96 | - |
May 22, 2023 | 46.78 | 46.78 | 46.68 | 46.68 | 44.73 | 115 |
May 19, 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 44.63 | - |
May 18, 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 44.42 | - |
May 17, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 44.59 | - |
May 16, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 44.88 | - |
May 15, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 45.13 | 1 |
May 12, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 45.44 | - |
May 11, 2023 | 46.88 | 46.88 | 46.80 | 46.80 | 44.84 | 88 |
May 10, 2023 | 48.06 | 48.06 | 47.50 | 47.50 | 45.51 | 20 |
May 9, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 45.93 | - |
May 8, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 46.20 | - |
May 5, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 46.39 | - |
May 4, 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 46.84 | - |
May 3, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 46.76 | 20 |
May 2, 2023 | 49.58 | 49.58 | 48.90 | 48.90 | 46.85 | 1,000 |
Apr 28, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 46.32 | - |
Apr 27, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 46.34 | - |
Apr 26, 2023 | 48.24 | 48.50 | 48.24 | 48.50 | 46.47 | 5 |