Frankfurt - Delayed Quote • EUR
Sturm, Ruger & Company, Inc. (ST2.F)
As of 8:15 AM GMT+2. Market Open.
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 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5 |
Apr 24, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 23, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 22, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 19, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - |
Apr 18, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Apr 17, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Apr 16, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Apr 15, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 12, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - |
Apr 11, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 10, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Apr 9, 2024 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | - |
Apr 8, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Apr 5, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Apr 3, 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | - |
Apr 2, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - |
Mar 28, 2024 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - |
Mar 27, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
Mar 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Mar 25, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Mar 22, 2024 | 42.10 | 42.50 | 42.10 | 42.50 | 42.50 | 5 |
Mar 21, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Mar 20, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Mar 19, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Mar 18, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Mar 15, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
Mar 14, 2024 | 0.23 Dividend | |||||
Mar 14, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Mar 13, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.07 | - |
Mar 12, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.97 | - |
Mar 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
Mar 8, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.28 | - |
Mar 7, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.29 | - |
Mar 6, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | - |
Mar 5, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.88 | - |
Mar 4, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.88 | - |
Mar 1, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Feb 29, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.28 | - |
Feb 28, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | - |
Feb 27, 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.78 | 10 |
Feb 26, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | - |
Feb 23, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | - |
Feb 22, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.48 | - |
Feb 21, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Feb 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.48 | - |
Feb 19, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Feb 16, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | - |
Feb 15, 2024 | 40.20 | 40.30 | 40.20 | 40.30 | 40.08 | - |
Feb 14, 2024 | 39.80 | 39.90 | 39.80 | 39.90 | 39.68 | - |
Feb 13, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.07 | - |
Feb 12, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.67 | - |
Feb 9, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.67 | - |
Feb 8, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.68 | - |
Feb 7, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.68 | - |
Feb 6, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Feb 5, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.88 | - |
Feb 2, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.57 | - |
Feb 1, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.88 | - |
Jan 31, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.87 | - |
Jan 30, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.27 | - |
Jan 29, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.08 | - |
Jan 26, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.88 | - |
Jan 25, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.48 | - |
Jan 24, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | - |
Jan 23, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.88 | - |
Jan 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Jan 19, 2024 | 39.80 | 39.80 | 39.50 | 39.50 | 39.28 | - |
Jan 18, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Jan 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Jan 16, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.88 | - |
Jan 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Jan 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Jan 11, 2024 | 39.40 | 39.50 | 39.40 | 39.50 | 39.28 | - |
Jan 10, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.38 | - |
Jan 9, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.68 | - |
Jan 8, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.08 | - |
Jan 5, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Jan 4, 2024 | 40.30 | 40.30 | 40.20 | 40.20 | 39.98 | - |
Jan 3, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.47 | - |
Jan 2, 2024 | 40.90 | 41.50 | 40.90 | 41.50 | 41.27 | 50 |
Dec 29, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
Dec 28, 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.67 | - |
Dec 27, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.57 | - |
Dec 22, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.37 | - |
Dec 21, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.27 | - |
Dec 20, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.47 | - |
Dec 19, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Dec 18, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.48 | - |
Dec 15, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.28 | - |
Dec 14, 2023 | 40.30 | 40.30 | 39.90 | 39.90 | 39.68 | - |
Dec 13, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Dec 12, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Dec 11, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | - |
Dec 8, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
Dec 7, 2023 | 41.40 | 42.60 | 41.10 | 41.10 | 40.87 | 120 |
Dec 6, 2023 | 41.10 | 41.30 | 41.10 | 41.30 | 41.07 | - |
Dec 5, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 41.07 | - |
Dec 4, 2023 | 41.80 | 41.80 | 40.70 | 40.70 | 40.47 | 15 |
Dec 1, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | - |
Nov 30, 2023 | 39.90 | 39.90 | 39.80 | 39.80 | 39.58 | - |
Nov 29, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - |
Nov 28, 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.67 | - |
Nov 27, 2023 | 41.10 | 41.20 | 41.10 | 41.20 | 40.97 | - |
Nov 24, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.37 | - |
Nov 23, 2023 | 41.20 | 41.30 | 41.20 | 41.30 | 41.07 | - |
Nov 22, 2023 | 41.40 | 41.80 | 41.40 | 41.80 | 41.57 | - |
Nov 21, 2023 | 40.40 | 41.20 | 40.40 | 41.20 | 40.97 | 10 |
Nov 20, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 39.88 | - |
Nov 17, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.37 | - |
Nov 16, 2023 | 41.40 | 41.40 | 40.80 | 40.80 | 40.57 | - |
Nov 15, 2023 | 41.10 | 43.30 | 41.10 | 41.30 | 41.07 | 10 |
Nov 14, 2023 | 0.17 Dividend | |||||
Nov 14, 2023 | 40.60 | 40.70 | 40.60 | 40.70 | 40.47 | - |
Nov 13, 2023 | 41.10 | 42.00 | 41.10 | 41.80 | 41.40 | - |
Nov 10, 2023 | 40.70 | 40.80 | 40.30 | 40.30 | 39.91 | - |
Nov 9, 2023 | 39.60 | 41.10 | 39.60 | 41.10 | 40.70 | - |
Nov 8, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.91 | - |
Nov 7, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.19 | 70 |
Nov 6, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.80 | - |
Nov 3, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.70 | - |
Nov 2, 2023 | 47.30 | 47.30 | 42.90 | 42.90 | 42.49 | - |
Nov 1, 2023 | 51.80 | 51.80 | 51.20 | 51.20 | 50.71 | - |
Oct 31, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 49.92 | - |
Oct 30, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.11 | - |
Oct 27, 2023 | 51.40 | 51.40 | 51.00 | 51.00 | 50.51 | - |
Oct 26, 2023 | 50.40 | 50.80 | 50.40 | 50.80 | 50.31 | - |
Oct 25, 2023 | 49.70 | 49.90 | 49.70 | 49.90 | 49.42 | - |
Oct 24, 2023 | 49.40 | 50.20 | 49.40 | 50.20 | 49.72 | - |
Oct 23, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.51 | - |
Oct 20, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.71 | - |
Oct 19, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.10 | - |
Oct 18, 2023 | 51.20 | 51.60 | 51.20 | 51.60 | 51.10 | - |
Oct 17, 2023 | 51.00 | 51.40 | 51.00 | 51.40 | 50.91 | - |
Oct 16, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.51 | - |
Oct 13, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.42 | - |
Oct 12, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.22 | - |
Oct 11, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.22 | - |
Oct 10, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 48.93 | - |
Oct 9, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.44 | - |
Oct 6, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.54 | - |
Oct 5, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.23 | - |
Oct 4, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.13 | - |
Oct 3, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.33 | - |
Oct 2, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.23 | - |
Sep 29, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.74 | - |
Sep 28, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 47.64 | - |
Sep 27, 2023 | 47.30 | 48.50 | 47.30 | 48.50 | 48.03 | - |
Sep 26, 2023 | 47.50 | 48.20 | 47.50 | 48.20 | 47.74 | - |
Sep 25, 2023 | 47.50 | 47.60 | 47.50 | 47.60 | 47.14 | - |
Sep 22, 2023 | 47.70 | 48.20 | 47.70 | 48.20 | 47.74 | - |
Sep 21, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.94 | - |
Sep 20, 2023 | 47.60 | 48.30 | 47.60 | 48.30 | 47.84 | - |
Sep 19, 2023 | 47.40 | 47.50 | 47.40 | 47.50 | 47.04 | - |
Sep 18, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 45.85 | - |
Sep 15, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.55 | - |
Sep 14, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | - |
Sep 13, 2023 | 46.30 | 46.50 | 46.30 | 46.40 | 45.95 | - |
Sep 12, 2023 | 46.20 | 46.40 | 46.20 | 46.40 | 45.95 | - |
Sep 11, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | - |
Sep 8, 2023 | 45.50 | 46.10 | 45.50 | 46.10 | 45.66 | - |
Sep 7, 2023 | 46.10 | 46.60 | 46.10 | 46.60 | 46.15 | - |
Sep 6, 2023 | 46.30 | 46.50 | 46.30 | 46.50 | 46.05 | - |
Sep 5, 2023 | 47.10 | 47.10 | 47.00 | 47.00 | 46.55 | - |
Sep 4, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.55 | - |
Sep 1, 2023 | 46.80 | 46.90 | 46.80 | 46.90 | 46.45 | - |
Aug 31, 2023 | 47.10 | 48.20 | 47.10 | 48.20 | 47.74 | - |
Aug 30, 2023 | 46.70 | 47.20 | 46.70 | 47.20 | 46.75 | - |
Aug 29, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.65 | - |
Aug 28, 2023 | 46.90 | 47.00 | 46.90 | 47.00 | 46.55 | - |
Aug 25, 2023 | 46.80 | 47.50 | 46.80 | 47.50 | 47.04 | - |
Aug 24, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.55 | - |
Aug 23, 2023 | 47.00 | 47.60 | 47.00 | 47.60 | 47.14 | - |
Aug 22, 2023 | 47.00 | 47.50 | 47.00 | 47.50 | 47.04 | - |
Aug 21, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 47.24 | - |
Aug 18, 2023 | 48.20 | 48.20 | 48.10 | 48.10 | 47.64 | - |
Aug 17, 2023 | 48.30 | 48.30 | 48.20 | 48.30 | 47.84 | - |
Aug 16, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 47.84 | - |
Aug 15, 2023 | 48.40 | 48.60 | 48.40 | 48.60 | 48.13 | - |
Aug 14, 2023 | 0.36 Dividend | |||||
Aug 14, 2023 | 48.90 | 49.50 | 48.90 | 49.50 | 49.02 | - |
Aug 11, 2023 | 48.90 | 48.90 | 48.80 | 48.80 | 47.97 | - |
Aug 10, 2023 | 49.70 | 49.70 | 49.60 | 49.60 | 48.76 | - |
Aug 9, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 48.86 | - |
Aug 8, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 48.47 | - |
Aug 7, 2023 | 49.70 | 49.70 | 49.50 | 49.50 | 48.66 | - |
Aug 4, 2023 | 49.70 | 50.20 | 49.70 | 50.20 | 49.35 | - |
Aug 3, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.20 | - |
Aug 2, 2023 | 47.10 | 47.80 | 47.10 | 47.80 | 46.99 | 100 |
Aug 1, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.30 | - |
Jul 31, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.40 | - |
Jul 28, 2023 | 48.20 | 48.20 | 48.00 | 48.00 | 47.19 | - |
Jul 27, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 46.70 | - |
Jul 26, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 46.50 | - |
Jul 25, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 46.50 | - |
Jul 24, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 46.50 | - |
Jul 21, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.09 | - |
Jul 20, 2023 | 47.00 | 47.10 | 47.00 | 47.10 | 46.30 | - |
Jul 19, 2023 | 46.60 | 47.20 | 46.60 | 47.20 | 46.40 | - |
Jul 18, 2023 | 46.70 | 46.70 | 46.60 | 46.70 | 45.91 | - |
Jul 17, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.20 | - |
Jul 14, 2023 | 47.10 | 47.30 | 47.10 | 47.30 | 46.50 | - |
Jul 13, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 46.50 | - |
Jul 12, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.60 | - |
Jul 11, 2023 | 47.00 | 47.90 | 47.00 | 47.90 | 47.09 | - |
Jul 10, 2023 | 46.80 | 47.70 | 46.80 | 47.70 | 46.89 | - |
Jul 7, 2023 | 47.40 | 48.00 | 47.40 | 48.00 | 47.19 | - |
Jul 6, 2023 | 47.40 | 47.80 | 47.40 | 47.80 | 46.99 | - |
Jul 5, 2023 | 47.90 | 48.40 | 47.90 | 48.40 | 47.58 | - |
Jul 4, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 46.89 | - |
Jul 3, 2023 | 47.80 | 48.60 | 47.80 | 48.60 | 47.78 | - |
Jun 30, 2023 | 48.20 | 48.60 | 48.20 | 48.60 | 47.78 | - |
Jun 29, 2023 | 47.80 | 49.10 | 47.70 | 49.10 | 48.27 | - |
Jun 28, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.30 | - |
Jun 27, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 46.70 | - |
Jun 26, 2023 | 47.30 | 48.20 | 47.20 | 48.20 | 47.38 | - |
Jun 23, 2023 | 46.50 | 49.20 | 46.50 | 49.20 | 48.37 | - |
Jun 22, 2023 | 46.50 | 46.60 | 46.50 | 46.50 | 45.71 | - |
Jun 21, 2023 | 46.40 | 46.40 | 46.30 | 46.30 | 45.52 | - |
Jun 20, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.42 | - |
Jun 19, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.42 | - |
Jun 16, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 45.52 | - |
Jun 15, 2023 | 47.00 | 47.20 | 47.00 | 47.20 | 46.40 | - |
Jun 14, 2023 | 47.50 | 47.70 | 47.50 | 47.70 | 46.89 | - |
Jun 13, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.30 | - |
Jun 12, 2023 | 47.70 | 48.20 | 47.60 | 48.20 | 47.38 | - |
Jun 9, 2023 | 48.00 | 48.10 | 48.00 | 48.10 | 47.29 | - |
Jun 8, 2023 | 48.90 | 49.00 | 48.80 | 49.00 | 48.17 | - |
Jun 7, 2023 | 48.40 | 49.40 | 48.40 | 49.40 | 48.56 | - |
Jun 6, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 45.81 | - |
Jun 5, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 47.88 | - |
Jun 2, 2023 | 47.10 | 47.20 | 47.10 | 47.20 | 46.40 | - |
Jun 1, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 46.70 | - |
May 31, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 47.29 | - |
May 30, 2023 | 48.50 | 48.50 | 48.40 | 48.40 | 47.58 | 200 |
May 29, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.19 | - |
May 26, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.38 | - |
May 25, 2023 | 48.90 | 49.60 | 48.90 | 49.60 | 48.76 | - |
May 24, 2023 | 49.20 | 49.30 | 49.20 | 49.30 | 48.47 | - |
May 23, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 48.47 | - |
May 22, 2023 | 49.10 | 49.20 | 49.10 | 49.20 | 48.37 | - |
May 19, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 48.76 | - |
May 18, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 47.88 | - |
May 17, 2023 | 48.30 | 49.20 | 48.20 | 49.20 | 48.37 | - |
May 16, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.38 | - |
May 15, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 48.27 | - |
May 12, 2023 | 0.32 Dividend | |||||
May 12, 2023 | 48.20 | 48.20 | 48.10 | 48.20 | 47.38 | - |
May 11, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 46.97 | - |
May 10, 2023 | 47.90 | 48.20 | 47.90 | 48.20 | 47.07 | - |
May 9, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 46.78 | - |
May 8, 2023 | 48.10 | 48.50 | 48.10 | 48.50 | 47.36 | - |
May 5, 2023 | 48.00 | 48.60 | 47.90 | 48.60 | 47.46 | - |
May 4, 2023 | 51.80 | 51.80 | 47.70 | 47.70 | 46.58 | - |
May 3, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 50.58 | - |
May 2, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 50.98 | - |
Apr 28, 2023 | 51.60 | 51.80 | 51.60 | 51.80 | 50.58 | - |
Apr 27, 2023 | 51.40 | 52.00 | 51.40 | 52.00 | 50.78 | - |
Apr 26, 2023 | 52.20 | 52.20 | 51.20 | 51.20 | 50.00 | - |
Apr 25, 2023 | 51.80 | 52.00 | 51.80 | 52.00 | 50.78 | - |