Munich - Delayed Quote • EUR
SUESS MicroTec SE (SMHN.MU)
At close: April 25 at 8:01 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 25, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 216 |
Apr 24, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
Apr 23, 2024 | 43.70 | 46.25 | 43.70 | 46.25 | 46.25 | 216 |
Apr 22, 2024 | 43.50 | 43.70 | 43.45 | 43.70 | 43.70 | 138 |
Apr 19, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
Apr 18, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
Apr 17, 2024 | 40.15 | 41.05 | 40.15 | 41.05 | 41.05 | 100 |
Apr 16, 2024 | 39.00 | 40.15 | 38.70 | 40.15 | 40.15 | 360 |
Apr 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Apr 12, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Apr 11, 2024 | 38.45 | 39.00 | 38.45 | 39.00 | 39.00 | 20 |
Apr 10, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
Apr 9, 2024 | 37.25 | 39.15 | 37.25 | 38.35 | 38.35 | 370 |
Apr 8, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Apr 5, 2024 | 37.00 | 37.15 | 37.00 | 37.15 | 37.15 | 290 |
Apr 4, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
Apr 3, 2024 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | 300 |
Apr 2, 2024 | 37.35 | 37.35 | 36.80 | 36.80 | 36.80 | 32 |
Mar 28, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Mar 27, 2024 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | 481 |
Mar 26, 2024 | 39.70 | 40.00 | 39.70 | 40.00 | 40.00 | 21 |
Mar 25, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
Mar 22, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Mar 21, 2024 | 36.45 | 36.45 | 36.30 | 36.30 | 36.30 | 50 |
Mar 20, 2024 | 36.90 | 36.90 | 36.10 | 36.10 | 36.10 | 750 |
Mar 19, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Mar 18, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Mar 15, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Mar 14, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Mar 13, 2024 | 35.25 | 36.60 | 35.25 | 36.60 | 36.60 | 150 |
Mar 12, 2024 | 33.75 | 35.25 | 33.75 | 35.25 | 35.25 | 30 |
Mar 11, 2024 | 38.45 | 38.45 | 33.75 | 33.75 | 33.75 | 543 |
Mar 8, 2024 | 41.45 | 41.45 | 39.65 | 39.65 | 39.65 | 15 |
Mar 7, 2024 | 39.50 | 41.45 | 39.50 | 41.45 | 41.45 | 300 |
Mar 6, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
Mar 5, 2024 | 38.20 | 38.70 | 38.20 | 38.70 | 38.70 | 50 |
Mar 4, 2024 | 40.20 | 40.20 | 38.70 | 38.70 | 38.70 | 125 |
Mar 1, 2024 | 38.25 | 40.40 | 38.25 | 40.40 | 40.40 | 250 |
Feb 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Feb 28, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Feb 27, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Feb 26, 2024 | 37.30 | 37.30 | 37.25 | 37.25 | 37.25 | 300 |
Feb 23, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Feb 22, 2024 | 35.25 | 37.30 | 35.25 | 37.30 | 37.30 | 3,299 |
Feb 21, 2024 | 35.35 | 35.80 | 34.95 | 34.95 | 34.95 | 550 |
Feb 20, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Feb 19, 2024 | 37.30 | 37.30 | 35.85 | 35.85 | 35.85 | 10 |
Feb 16, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Feb 15, 2024 | 35.35 | 37.20 | 35.35 | 37.20 | 37.20 | 330 |
Feb 14, 2024 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | 105 |
Feb 13, 2024 | 35.05 | 35.05 | 34.00 | 34.00 | 34.00 | 30 |
Feb 12, 2024 | 34.00 | 34.45 | 34.00 | 34.45 | 34.45 | 100 |
Feb 9, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Feb 8, 2024 | 32.10 | 32.55 | 32.10 | 32.55 | 32.55 | 780 |
Feb 7, 2024 | 31.80 | 32.05 | 31.80 | 32.00 | 32.00 | 270 |
Feb 6, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Feb 5, 2024 | 31.60 | 31.75 | 31.60 | 31.75 | 31.75 | 80 |
Feb 2, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Feb 1, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Jan 31, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jan 30, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Jan 29, 2024 | 32.00 | 32.05 | 32.00 | 32.05 | 32.05 | 50 |
Jan 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jan 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Jan 24, 2024 | 30.95 | 31.20 | 30.95 | 31.20 | 31.20 | 500 |
Jan 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 250 |
Jan 22, 2024 | 28.55 | 28.60 | 28.55 | 28.60 | 28.60 | 352 |
Jan 19, 2024 | 28.15 | 28.40 | 28.15 | 28.40 | 28.40 | 175 |
Jan 18, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 17, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Jan 16, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Jan 15, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 12, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 11, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
Jan 10, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jan 9, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jan 8, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Jan 5, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jan 4, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Jan 3, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jan 2, 2024 | 27.65 | 28.10 | 27.65 | 28.10 | 28.10 | 100 |
Dec 29, 2023 | 27.20 | 27.75 | 27.20 | 27.75 | 27.75 | - |
Dec 28, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Dec 27, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Dec 22, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Dec 21, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Dec 20, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Dec 19, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Dec 18, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Dec 15, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Dec 14, 2023 | 25.70 | 25.95 | 25.70 | 25.95 | 25.95 | 300 |
Dec 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Dec 12, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Dec 11, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Dec 8, 2023 | 25.25 | 25.25 | 24.95 | 25.05 | 25.05 | 800 |
Dec 7, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Dec 6, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Dec 5, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Dec 4, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Dec 1, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Nov 30, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Nov 29, 2023 | 26.00 | 27.15 | 26.00 | 27.15 | 27.15 | 170 |
Nov 28, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Nov 27, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Nov 24, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Nov 23, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Nov 22, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Nov 21, 2023 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 180 |
Nov 20, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Nov 17, 2023 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 300 |
Nov 16, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Nov 15, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Nov 14, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Nov 13, 2023 | 22.00 | 22.75 | 22.00 | 22.75 | 22.75 | 50 |
Nov 10, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Nov 9, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Nov 8, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Nov 7, 2023 | 17.80 | 17.80 | 17.10 | 17.10 | 17.10 | 2 |
Nov 6, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Nov 3, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Nov 2, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Nov 1, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Oct 31, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Oct 30, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Oct 27, 2023 | 16.02 | 16.80 | 16.02 | 16.80 | 16.80 | 270 |
Oct 26, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 150 |
Oct 25, 2023 | 21.25 | 21.25 | 18.50 | 18.50 | 18.50 | 120 |
Oct 24, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Oct 23, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Oct 20, 2023 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | 280 |
Oct 19, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Oct 18, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Oct 17, 2023 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 250 |
Oct 16, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Oct 13, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Oct 12, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Oct 11, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Oct 10, 2023 | 21.30 | 21.55 | 21.30 | 21.55 | 21.55 | 50 |
Oct 9, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Oct 6, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Oct 5, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Oct 4, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Oct 3, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Oct 2, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Sep 29, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Sep 28, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Sep 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Sep 26, 2023 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 250 |
Sep 25, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Sep 22, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Sep 21, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Sep 20, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Sep 19, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Sep 18, 2023 | 21.85 | 21.85 | 21.30 | 21.30 | 21.30 | 96 |
Sep 15, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Sep 14, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Sep 13, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Sep 12, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Sep 11, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Sep 8, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Sep 7, 2023 | 21.40 | 21.40 | 20.40 | 20.40 | 20.40 | 38 |
Sep 6, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Sep 5, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Sep 4, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Sep 1, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 31, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 30, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Aug 29, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Aug 28, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Aug 25, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Aug 24, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Aug 23, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Aug 22, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Aug 21, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Aug 18, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Aug 17, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Aug 16, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Aug 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Aug 14, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Aug 11, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Aug 10, 2023 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | 30 |
Aug 9, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Aug 8, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Aug 7, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Aug 4, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Aug 3, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Aug 2, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Aug 1, 2023 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
Jul 31, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Jul 28, 2023 | 21.90 | 23.45 | 21.90 | 23.00 | 23.00 | 230 |
Jul 27, 2023 | 24.85 | 24.85 | 21.90 | 21.90 | 21.90 | - |
Jul 26, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jul 25, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jul 24, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jul 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jul 20, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jul 19, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jul 18, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jul 17, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jul 14, 2023 | 23.85 | 24.35 | 23.85 | 24.35 | 24.35 | 900 |
Jul 13, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jul 12, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jul 11, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Jul 10, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jul 7, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jul 6, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jul 5, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jul 4, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jul 3, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jun 30, 2023 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | 500 |
Jun 29, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jun 28, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jun 27, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Jun 26, 2023 | 27.55 | 27.55 | 27.30 | 27.30 | 27.30 | 300 |
Jun 23, 2023 | 26.90 | 27.50 | 26.90 | 27.40 | 27.40 | 691 |
Jun 22, 2023 | 26.75 | 26.85 | 26.75 | 26.85 | 26.85 | 2,500 |
Jun 21, 2023 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 100 |
Jun 20, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jun 19, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jun 16, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Jun 15, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jun 14, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Jun 13, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jun 12, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jun 9, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Jun 8, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 7, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jun 6, 2023 | 24.15 | 24.15 | 23.30 | 23.30 | 23.30 | 160 |
Jun 5, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jun 2, 2023 | 24.15 | 24.30 | 24.15 | 24.30 | 24.30 | 20 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 25.15 | 25.15 | 23.65 | 23.90 | 23.90 | 1,150 |
May 31, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | - |
May 30, 2023 | 26.05 | 26.05 | 25.35 | 25.35 | 25.15 | 420 |
May 29, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | - |
May 26, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.66 | - |
May 25, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
May 24, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.67 | - |
May 23, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.67 | - |
May 22, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
May 19, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | 300 |
May 18, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | - |
May 17, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.58 | - |
May 16, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.78 | - |
May 15, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - |
May 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - |
May 11, 2023 | 24.65 | 24.65 | 21.90 | 21.90 | 21.73 | 62 |
May 10, 2023 | 24.90 | 24.90 | 24.65 | 24.65 | 24.46 | 150 |
May 9, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | - |
May 8, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | - |
May 5, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.51 | - |
May 4, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
May 3, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - |
May 2, 2023 | 23.40 | 24.25 | 23.40 | 24.25 | 24.06 | 62 |
Apr 28, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | - |
Apr 27, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | - |
Apr 26, 2023 | 24.35 | 24.35 | 23.40 | 23.40 | 23.22 | 33 |
Apr 25, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.65 | - |