Berlin - Delayed Quote • EUR
Charles Schwab Corp (SWG.BE)
At close: April 25 at 8:30 PM 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 | 70.06 | 70.06 | 69.39 | 69.54 | 69.54 | - |
Apr 24, 2024 | 70.28 | 70.59 | 70.05 | 70.27 | 70.27 | - |
Apr 23, 2024 | 69.73 | 70.33 | 69.59 | 69.98 | 69.98 | - |
Apr 22, 2024 | 69.08 | 70.11 | 69.04 | 70.11 | 70.11 | - |
Apr 19, 2024 | 68.18 | 69.21 | 67.97 | 68.90 | 68.90 | - |
Apr 18, 2024 | 67.97 | 69.06 | 67.87 | 68.55 | 68.55 | - |
Apr 17, 2024 | 68.74 | 68.74 | 68.05 | 68.35 | 68.35 | - |
Apr 16, 2024 | 67.00 | 68.35 | 66.33 | 68.16 | 68.16 | - |
Apr 15, 2024 | 65.93 | 68.54 | 64.14 | 67.17 | 67.17 | - |
Apr 12, 2024 | 66.19 | 66.54 | 65.62 | 65.83 | 65.83 | - |
Apr 11, 2024 | 66.19 | 66.25 | 65.53 | 66.18 | 66.18 | - |
Apr 10, 2024 | 66.62 | 66.90 | 65.39 | 65.97 | 65.97 | - |
Apr 9, 2024 | 66.65 | 66.65 | 65.97 | 66.42 | 66.42 | - |
Apr 8, 2024 | 66.24 | 66.82 | 66.24 | 66.79 | 66.79 | - |
Apr 5, 2024 | 66.01 | 66.38 | 65.76 | 66.22 | 66.22 | - |
Apr 4, 2024 | 65.95 | 66.72 | 65.83 | 66.05 | 66.05 | - |
Apr 3, 2024 | 66.18 | 66.74 | 66.05 | 66.20 | 66.20 | - |
Apr 2, 2024 | 67.43 | 67.48 | 66.04 | 66.04 | 66.04 | - |
Mar 28, 2024 | 66.85 | 67.20 | 66.60 | 67.20 | 67.20 | - |
Mar 27, 2024 | 65.75 | 66.40 | 65.70 | 66.40 | 66.40 | - |
Mar 26, 2024 | 65.80 | 65.85 | 65.55 | 65.60 | 65.60 | - |
Mar 25, 2024 | 66.00 | 66.60 | 65.65 | 65.70 | 65.70 | - |
Mar 22, 2024 | 66.25 | 66.85 | 66.25 | 66.50 | 66.50 | - |
Mar 21, 2024 | 64.05 | 66.20 | 63.85 | 66.20 | 66.20 | - |
Mar 20, 2024 | 62.85 | 63.85 | 62.85 | 63.85 | 63.85 | - |
Mar 19, 2024 | 62.05 | 62.90 | 62.00 | 62.90 | 62.90 | - |
Mar 18, 2024 | 61.60 | 62.10 | 61.45 | 62.00 | 62.00 | - |
Mar 15, 2024 | 61.20 | 62.15 | 61.20 | 61.70 | 61.70 | - |
Mar 14, 2024 | 61.55 | 61.60 | 60.80 | 60.80 | 60.80 | - |
Mar 13, 2024 | 60.85 | 61.55 | 60.85 | 61.15 | 61.15 | - |
Mar 12, 2024 | 61.30 | 61.50 | 60.30 | 61.05 | 61.05 | - |
Mar 11, 2024 | 61.65 | 61.70 | 61.25 | 61.30 | 61.30 | - |
Mar 8, 2024 | 61.55 | 62.95 | 61.55 | 61.65 | 61.65 | - |
Mar 7, 2024 | 62.35 | 62.95 | 62.35 | 62.40 | 62.40 | - |
Mar 6, 2024 | 62.70 | 63.15 | 61.95 | 62.65 | 62.65 | - |
Mar 5, 2024 | 62.15 | 62.90 | 62.15 | 62.55 | 62.55 | - |
Mar 4, 2024 | 61.15 | 62.65 | 61.00 | 62.40 | 62.40 | - |
Mar 1, 2024 | 61.70 | 61.70 | 61.05 | 61.30 | 61.30 | - |
Feb 29, 2024 | 60.55 | 61.75 | 60.35 | 61.75 | 61.75 | - |
Feb 28, 2024 | 60.50 | 60.90 | 60.00 | 60.45 | 60.45 | - |
Feb 27, 2024 | 59.40 | 60.05 | 59.40 | 60.05 | 60.05 | - |
Feb 26, 2024 | 59.50 | 59.90 | 59.30 | 59.40 | 59.40 | - |
Feb 23, 2024 | 59.70 | 60.20 | 59.40 | 59.65 | 59.65 | - |
Feb 22, 2024 | 59.25 | 59.95 | 59.15 | 59.70 | 59.70 | - |
Feb 21, 2024 | 58.75 | 59.20 | 58.45 | 59.05 | 59.05 | - |
Feb 20, 2024 | 59.60 | 59.65 | 58.65 | 58.65 | 58.65 | - |
Feb 19, 2024 | 59.70 | 59.75 | 59.20 | 59.70 | 59.70 | - |
Feb 16, 2024 | 59.95 | 60.15 | 59.45 | 59.65 | 59.65 | - |
Feb 15, 2024 | 58.80 | 60.40 | 58.80 | 60.00 | 60.00 | - |
Feb 14, 2024 | 58.70 | 59.35 | 58.10 | 58.60 | 58.60 | - |
Feb 13, 2024 | 59.80 | 59.85 | 57.65 | 58.30 | 58.30 | - |
Feb 12, 2024 | 58.75 | 60.25 | 58.70 | 59.95 | 59.95 | - |
Feb 9, 2024 | 57.90 | 58.65 | 57.75 | 58.55 | 58.55 | - |
Feb 8, 2024 | 0.25 Dividend | |||||
Feb 8, 2024 | 57.65 | 58.35 | 57.65 | 57.95 | 57.95 | - |
Feb 7, 2024 | 57.50 | 58.20 | 57.40 | 57.85 | 57.60 | - |
Feb 6, 2024 | 58.00 | 58.35 | 57.40 | 57.55 | 57.30 | - |
Feb 5, 2024 | 58.30 | 58.45 | 57.65 | 58.25 | 58.00 | - |
Feb 2, 2024 | 57.05 | 58.45 | 56.95 | 58.30 | 58.05 | - |
Feb 1, 2024 | 58.35 | 58.50 | 56.50 | 57.05 | 56.80 | - |
Jan 31, 2024 | 59.45 | 59.50 | 58.30 | 58.30 | 58.05 | - |
Jan 30, 2024 | 59.00 | 59.30 | 58.60 | 59.30 | 59.04 | - |
Jan 29, 2024 | 58.70 | 59.20 | 58.70 | 58.80 | 58.55 | - |
Jan 26, 2024 | 58.50 | 59.30 | 58.50 | 58.95 | 58.70 | - |
Jan 25, 2024 | 58.45 | 58.75 | 58.15 | 58.75 | 58.50 | - |
Jan 24, 2024 | 58.90 | 59.25 | 58.35 | 58.35 | 58.10 | - |
Jan 23, 2024 | 58.25 | 59.05 | 58.25 | 59.05 | 58.79 | - |
Jan 22, 2024 | 58.40 | 58.75 | 58.20 | 58.55 | 58.30 | - |
Jan 19, 2024 | 57.60 | 58.45 | 57.15 | 58.45 | 58.20 | - |
Jan 18, 2024 | 58.00 | 58.15 | 57.10 | 57.75 | 57.50 | - |
Jan 17, 2024 | 59.25 | 59.25 | 55.15 | 58.50 | 58.25 | - |
Jan 16, 2024 | 59.45 | 59.45 | 58.75 | 59.10 | 58.84 | - |
Jan 15, 2024 | 59.50 | 59.50 | 59.35 | 59.40 | 59.14 | - |
Jan 12, 2024 | 59.40 | 60.05 | 58.90 | 59.50 | 59.24 | - |
Jan 11, 2024 | 60.00 | 60.15 | 59.30 | 59.45 | 59.19 | - |
Jan 10, 2024 | 61.00 | 61.00 | 59.85 | 59.85 | 59.59 | - |
Jan 9, 2024 | 61.75 | 61.80 | 61.00 | 61.00 | 60.74 | - |
Jan 8, 2024 | 61.05 | 62.00 | 60.95 | 62.00 | 61.73 | - |
Jan 5, 2024 | 61.15 | 61.95 | 60.70 | 61.30 | 61.04 | - |
Jan 4, 2024 | 61.10 | 61.75 | 61.10 | 61.15 | 60.89 | - |
Jan 3, 2024 | 62.55 | 62.90 | 60.85 | 61.50 | 61.23 | - |
Jan 2, 2024 | 62.60 | 62.90 | 61.90 | 62.90 | 62.63 | - |
Dec 29, 2023 | 62.90 | 63.30 | 62.90 | 63.20 | 62.93 | - |
Dec 28, 2023 | 62.30 | 63.00 | 62.15 | 62.95 | 62.68 | - |
Dec 27, 2023 | 62.55 | 62.55 | 62.00 | 62.15 | 61.88 | - |
Dec 22, 2023 | 61.80 | 62.40 | 61.65 | 62.25 | 61.98 | - |
Dec 21, 2023 | 61.50 | 62.00 | 61.20 | 61.95 | 61.68 | - |
Dec 20, 2023 | 63.55 | 63.65 | 61.65 | 61.65 | 61.38 | - |
Dec 19, 2023 | 63.45 | 63.50 | 63.10 | 63.35 | 63.08 | - |
Dec 18, 2023 | 65.10 | 65.25 | 63.50 | 63.50 | 63.23 | - |
Dec 15, 2023 | 64.55 | 65.45 | 64.55 | 65.10 | 64.82 | - |
Dec 14, 2023 | 61.10 | 64.55 | 60.70 | 64.10 | 63.82 | - |
Dec 13, 2023 | 59.80 | 60.80 | 59.45 | 60.80 | 60.54 | - |
Dec 12, 2023 | 59.35 | 59.80 | 59.25 | 59.80 | 59.54 | - |
Dec 11, 2023 | 59.50 | 59.80 | 59.30 | 59.45 | 59.19 | - |
Dec 8, 2023 | 58.35 | 59.60 | 58.30 | 59.60 | 59.34 | - |
Dec 7, 2023 | 58.00 | 58.25 | 57.55 | 58.25 | 58.00 | 40 |
Dec 6, 2023 | 57.85 | 58.65 | 57.85 | 58.65 | 58.40 | - |
Dec 5, 2023 | 57.60 | 57.80 | 57.30 | 57.55 | 57.30 | - |
Dec 4, 2023 | 58.25 | 58.25 | 57.20 | 57.70 | 57.45 | - |
Dec 1, 2023 | 56.30 | 57.90 | 55.90 | 57.90 | 57.65 | - |
Nov 30, 2023 | 54.45 | 56.60 | 54.45 | 56.35 | 56.11 | - |
Nov 29, 2023 | 51.00 | 54.40 | 51.00 | 54.40 | 54.16 | - |
Nov 28, 2023 | 51.15 | 51.35 | 50.80 | 50.90 | 50.68 | - |
Nov 27, 2023 | 51.35 | 51.45 | 51.10 | 51.15 | 50.93 | - |
Nov 24, 2023 | 51.80 | 51.90 | 51.15 | 51.55 | 51.33 | - |
Nov 23, 2023 | 51.25 | 52.30 | 50.80 | 51.50 | 51.28 | - |
Nov 22, 2023 | 51.35 | 51.65 | 51.05 | 51.35 | 51.13 | - |
Nov 21, 2023 | 51.70 | 51.70 | 51.05 | 51.30 | 51.08 | - |
Nov 20, 2023 | 51.95 | 52.00 | 51.40 | 51.65 | 51.43 | - |
Nov 17, 2023 | 51.45 | 52.00 | 51.45 | 52.00 | 51.78 | - |
Nov 16, 2023 | 51.70 | 51.85 | 50.75 | 51.30 | 51.08 | - |
Nov 15, 2023 | 50.60 | 52.20 | 50.60 | 51.80 | 51.58 | - |
Nov 14, 2023 | 50.40 | 51.35 | 50.30 | 50.40 | 50.18 | - |
Nov 13, 2023 | 50.55 | 50.80 | 50.50 | 50.60 | 50.38 | - |
Nov 10, 2023 | 50.95 | 51.05 | 50.25 | 50.85 | 50.63 | - |
Nov 9, 2023 | 0.25 Dividend | |||||
Nov 9, 2023 | 51.05 | 51.50 | 50.75 | 50.75 | 50.53 | - |
Nov 8, 2023 | 51.55 | 51.85 | 51.10 | 51.25 | 50.78 | - |
Nov 7, 2023 | 51.95 | 52.20 | 51.30 | 51.65 | 51.18 | - |
Nov 6, 2023 | 52.00 | 52.20 | 51.00 | 51.80 | 51.32 | - |
Nov 3, 2023 | 51.70 | 52.95 | 51.25 | 52.05 | 51.57 | - |
Nov 2, 2023 | 49.92 | 51.80 | 49.92 | 51.70 | 51.23 | - |
Nov 1, 2023 | 49.26 | 50.40 | 49.12 | 50.05 | 49.59 | - |
Oct 31, 2023 | 47.90 | 49.04 | 47.54 | 49.04 | 48.59 | - |
Oct 30, 2023 | 47.76 | 48.12 | 47.20 | 47.78 | 47.34 | - |
Oct 27, 2023 | 48.96 | 49.00 | 47.28 | 47.34 | 46.91 | - |
Oct 26, 2023 | 46.30 | 48.94 | 46.28 | 48.80 | 48.35 | - |
Oct 25, 2023 | 46.90 | 47.16 | 46.08 | 46.80 | 46.37 | - |
Oct 24, 2023 | 46.46 | 47.26 | 46.44 | 47.14 | 46.71 | - |
Oct 23, 2023 | 48.14 | 48.26 | 46.26 | 46.26 | 45.84 | - |
Oct 20, 2023 | 48.78 | 49.08 | 48.06 | 48.06 | 47.62 | - |
Oct 19, 2023 | 49.22 | 49.44 | 48.94 | 48.94 | 48.49 | - |
Oct 18, 2023 | 50.65 | 50.65 | 49.22 | 49.22 | 48.77 | - |
Oct 17, 2023 | 50.85 | 50.95 | 49.58 | 50.80 | 50.33 | - |
Oct 16, 2023 | 48.94 | 51.70 | 48.56 | 50.85 | 50.38 | - |
Oct 13, 2023 | 48.88 | 49.44 | 48.64 | 48.82 | 48.37 | - |
Oct 12, 2023 | 48.98 | 49.08 | 48.44 | 48.94 | 48.49 | - |
Oct 11, 2023 | 48.78 | 49.30 | 48.32 | 48.92 | 48.47 | - |
Oct 10, 2023 | 49.00 | 49.48 | 48.78 | 48.78 | 48.33 | - |
Oct 9, 2023 | 48.56 | 48.88 | 48.24 | 48.88 | 48.43 | - |
Oct 6, 2023 | 48.40 | 48.80 | 47.50 | 48.76 | 48.31 | - |
Oct 5, 2023 | 48.72 | 48.98 | 47.96 | 48.46 | 48.02 | - |
Oct 4, 2023 | 48.72 | 49.06 | 48.60 | 48.86 | 48.41 | - |
Oct 3, 2023 | 51.10 | 51.25 | 48.92 | 48.92 | 48.47 | - |
Oct 2, 2023 | 52.25 | 52.30 | 50.95 | 51.00 | 50.53 | - |
Sep 29, 2023 | 51.75 | 52.60 | 51.70 | 52.05 | 51.57 | - |
Sep 28, 2023 | 51.80 | 51.80 | 51.40 | 51.60 | 51.13 | - |
Sep 27, 2023 | 51.45 | 52.40 | 51.40 | 51.60 | 51.13 | - |
Sep 26, 2023 | 52.05 | 52.05 | 50.90 | 51.30 | 50.83 | - |
Sep 25, 2023 | 51.90 | 52.35 | 51.75 | 52.10 | 51.62 | - |
Sep 22, 2023 | 52.70 | 52.75 | 51.85 | 51.85 | 51.37 | - |
Sep 21, 2023 | 52.75 | 53.20 | 52.60 | 52.60 | 52.12 | - |
Sep 20, 2023 | 54.05 | 54.25 | 53.35 | 53.35 | 52.86 | - |
Sep 19, 2023 | 54.15 | 54.35 | 53.75 | 54.10 | 53.60 | - |
Sep 18, 2023 | 54.65 | 54.65 | 53.50 | 54.25 | 53.75 | - |
Sep 15, 2023 | 56.25 | 56.30 | 53.65 | 54.90 | 54.40 | - |
Sep 14, 2023 | 54.75 | 56.20 | 54.50 | 56.05 | 55.54 | - |
Sep 13, 2023 | 56.25 | 56.40 | 54.70 | 54.70 | 54.20 | - |
Sep 12, 2023 | 55.70 | 56.85 | 55.65 | 56.25 | 55.73 | - |
Sep 11, 2023 | 55.55 | 56.25 | 55.50 | 55.60 | 55.09 | - |
Sep 8, 2023 | 54.05 | 55.25 | 53.95 | 55.25 | 54.74 | - |
Sep 7, 2023 | 54.20 | 54.65 | 54.00 | 54.15 | 53.65 | - |
Sep 6, 2023 | 55.50 | 55.75 | 54.00 | 54.30 | 53.80 | - |
Sep 5, 2023 | 55.85 | 56.45 | 55.70 | 55.70 | 55.19 | - |
Sep 4, 2023 | 56.10 | 56.10 | 55.60 | 55.85 | 55.34 | - |
Sep 1, 2023 | 54.65 | 56.20 | 54.60 | 56.20 | 55.68 | - |
Aug 31, 2023 | 54.85 | 55.25 | 54.55 | 54.55 | 54.05 | - |
Aug 30, 2023 | 54.70 | 54.85 | 54.30 | 54.80 | 54.30 | - |
Aug 29, 2023 | 54.60 | 55.05 | 54.30 | 54.70 | 54.20 | - |
Aug 28, 2023 | 53.85 | 54.55 | 53.50 | 54.50 | 54.00 | - |
Aug 25, 2023 | 53.80 | 54.10 | 53.60 | 53.95 | 53.45 | - |
Aug 24, 2023 | 53.65 | 53.70 | 53.20 | 53.70 | 53.21 | - |
Aug 23, 2023 | 52.00 | 53.40 | 52.00 | 53.40 | 52.91 | - |
Aug 22, 2023 | 54.80 | 54.80 | 51.90 | 52.20 | 51.72 | - |
Aug 21, 2023 | 54.60 | 54.85 | 53.95 | 54.60 | 54.10 | - |
Aug 18, 2023 | 54.75 | 55.00 | 54.50 | 54.75 | 54.25 | - |
Aug 17, 2023 | 55.65 | 55.70 | 55.00 | 55.05 | 54.54 | - |
Aug 16, 2023 | 55.40 | 55.80 | 55.40 | 55.60 | 55.09 | - |
Aug 15, 2023 | 56.60 | 56.80 | 55.40 | 55.90 | 55.39 | - |
Aug 14, 2023 | 58.35 | 58.80 | 56.45 | 56.45 | 55.93 | 45 |
Aug 11, 2023 | 58.75 | 59.00 | 58.40 | 58.60 | 58.06 | - |
Aug 10, 2023 | 0.25 Dividend | |||||
Aug 10, 2023 | 59.40 | 59.60 | 58.80 | 58.80 | 58.26 | - |
Aug 9, 2023 | 59.55 | 60.00 | 59.15 | 59.35 | 58.56 | - |
Aug 8, 2023 | 59.35 | 59.80 | 58.50 | 59.80 | 59.00 | - |
Aug 7, 2023 | 59.20 | 59.95 | 59.20 | 59.90 | 59.10 | - |
Aug 4, 2023 | 60.25 | 60.35 | 59.00 | 59.00 | 58.21 | - |
Aug 3, 2023 | 59.90 | 60.45 | 59.50 | 60.25 | 59.45 | - |
Aug 2, 2023 | 59.35 | 59.90 | 58.40 | 59.90 | 59.10 | - |
Aug 1, 2023 | 60.05 | 60.15 | 59.65 | 60.00 | 59.20 | - |
Jul 31, 2023 | 59.75 | 60.05 | 59.35 | 59.85 | 59.05 | - |
Jul 28, 2023 | 60.05 | 60.25 | 59.65 | 59.75 | 58.95 | - |
Jul 27, 2023 | 60.00 | 61.30 | 59.70 | 60.05 | 59.25 | - |
Jul 26, 2023 | 59.25 | 60.20 | 58.95 | 59.90 | 59.10 | - |
Jul 25, 2023 | 60.05 | 60.70 | 59.25 | 59.25 | 58.46 | - |
Jul 24, 2023 | 59.85 | 60.40 | 59.75 | 60.10 | 59.30 | - |
Jul 21, 2023 | 61.15 | 61.45 | 59.90 | 59.90 | 59.10 | - |
Jul 20, 2023 | 58.85 | 60.90 | 58.85 | 60.90 | 60.09 | - |
Jul 19, 2023 | 58.25 | 60.90 | 58.25 | 59.25 | 58.46 | - |
Jul 18, 2023 | 52.05 | 59.05 | 51.80 | 58.50 | 57.72 | - |
Jul 17, 2023 | 51.90 | 52.75 | 51.80 | 52.30 | 51.60 | - |
Jul 14, 2023 | 53.30 | 54.10 | 52.20 | 52.20 | 51.50 | - |
Jul 13, 2023 | 52.50 | 53.35 | 52.30 | 53.35 | 52.64 | - |
Jul 12, 2023 | 52.25 | 52.70 | 52.15 | 52.40 | 51.70 | - |
Jul 11, 2023 | 52.45 | 52.95 | 52.40 | 52.45 | 51.75 | - |
Jul 10, 2023 | 52.05 | 52.55 | 52.00 | 52.45 | 51.75 | - |
Jul 7, 2023 | 51.10 | 52.15 | 51.05 | 51.85 | 51.16 | - |
Jul 6, 2023 | 52.10 | 52.25 | 51.00 | 51.30 | 50.62 | - |
Jul 5, 2023 | 53.05 | 53.05 | 52.25 | 52.25 | 51.55 | - |
Jul 4, 2023 | 52.95 | 53.00 | 52.85 | 53.00 | 52.29 | - |
Jul 3, 2023 | 51.90 | 53.05 | 51.90 | 52.90 | 52.19 | - |
Jun 30, 2023 | 52.50 | 52.90 | 51.75 | 52.00 | 51.31 | - |
Jun 29, 2023 | 52.00 | 52.65 | 51.75 | 52.60 | 51.90 | - |
Jun 28, 2023 | 50.35 | 51.05 | 50.30 | 51.05 | 50.37 | - |
Jun 27, 2023 | 49.24 | 50.45 | 48.54 | 50.35 | 49.68 | - |
Jun 26, 2023 | 48.82 | 49.02 | 48.48 | 48.94 | 48.29 | - |
Jun 23, 2023 | 48.66 | 48.96 | 48.36 | 48.88 | 48.23 | - |
Jun 22, 2023 | 49.02 | 49.04 | 48.16 | 48.48 | 47.83 | - |
Jun 21, 2023 | 49.60 | 49.62 | 48.82 | 49.24 | 48.58 | - |
Jun 20, 2023 | 50.10 | 50.10 | 49.06 | 49.50 | 48.84 | - |
Jun 19, 2023 | 49.66 | 50.55 | 49.66 | 50.45 | 49.78 | - |
Jun 16, 2023 | 50.65 | 50.95 | 49.70 | 49.70 | 49.04 | - |
Jun 15, 2023 | 50.45 | 50.75 | 49.72 | 50.75 | 50.07 | - |
Jun 14, 2023 | 50.55 | 50.95 | 50.10 | 50.10 | 49.43 | - |
Jun 13, 2023 | 50.10 | 51.00 | 49.36 | 50.65 | 49.97 | - |
Jun 12, 2023 | 51.15 | 51.35 | 49.56 | 50.15 | 49.48 | - |
Jun 9, 2023 | 50.80 | 51.25 | 50.80 | 51.20 | 50.52 | - |
Jun 8, 2023 | 51.85 | 52.20 | 50.30 | 51.05 | 50.37 | - |
Jun 7, 2023 | 51.15 | 52.35 | 50.90 | 52.35 | 51.65 | - |
Jun 6, 2023 | 50.70 | 50.95 | 50.45 | 50.95 | 50.27 | - |
Jun 5, 2023 | 51.00 | 51.60 | 50.00 | 50.80 | 50.12 | - |
Jun 2, 2023 | 49.04 | 50.90 | 48.94 | 50.90 | 50.22 | - |
Jun 1, 2023 | 49.50 | 49.68 | 48.80 | 48.94 | 48.29 | - |
May 31, 2023 | 49.96 | 50.40 | 49.34 | 49.42 | 48.76 | - |
May 30, 2023 | 50.35 | 50.35 | 49.74 | 50.20 | 49.53 | - |
May 29, 2023 | 50.10 | 50.25 | 50.05 | 50.10 | 49.43 | - |
May 26, 2023 | 50.35 | 50.85 | 49.98 | 50.10 | 49.43 | - |
May 25, 2023 | 48.20 | 50.55 | 48.20 | 50.55 | 49.88 | - |
May 24, 2023 | 49.00 | 49.06 | 48.34 | 48.34 | 47.69 | - |
May 23, 2023 | 48.20 | 49.28 | 48.14 | 49.18 | 48.52 | - |
May 22, 2023 | 48.08 | 48.28 | 47.80 | 48.06 | 47.42 | - |
May 19, 2023 | 48.50 | 48.50 | 47.36 | 47.88 | 47.24 | - |
May 18, 2023 | 47.04 | 48.10 | 47.04 | 47.96 | 47.32 | - |
May 17, 2023 | 46.46 | 47.86 | 46.36 | 47.84 | 47.20 | - |
May 16, 2023 | 46.86 | 47.08 | 46.24 | 46.24 | 45.62 | - |
May 15, 2023 | 45.06 | 47.44 | 45.06 | 46.80 | 46.18 | - |
May 12, 2023 | 43.74 | 45.32 | 43.72 | 45.00 | 44.40 | - |
May 11, 2023 | 0.25 Dividend | |||||
May 11, 2023 | 43.18 | 43.82 | 42.90 | 43.68 | 43.10 | - |
May 10, 2023 | 43.74 | 44.24 | 43.26 | 43.34 | 42.51 | - |
May 9, 2023 | 43.48 | 43.90 | 42.86 | 43.72 | 42.89 | - |
May 8, 2023 | 44.52 | 45.48 | 43.32 | 43.36 | 42.53 | - |
May 5, 2023 | 43.50 | 45.58 | 43.28 | 44.52 | 43.67 | - |
May 4, 2023 | 41.96 | 42.92 | 41.64 | 42.92 | 42.10 | 20 |
May 3, 2023 | 45.32 | 45.44 | 43.38 | 43.38 | 42.55 | - |
May 2, 2023 | 46.38 | 47.14 | 44.72 | 45.34 | 44.48 | 6 |
Apr 28, 2023 | 46.70 | 47.42 | 46.22 | 47.32 | 46.42 | - |
Apr 27, 2023 | 45.82 | 47.26 | 45.80 | 46.84 | 45.95 | - |
Apr 26, 2023 | 46.90 | 46.90 | 45.68 | 45.68 | 44.81 | - |
Apr 25, 2023 | 47.60 | 47.84 | 46.46 | 46.46 | 45.58 | - |