XETRA - Delayed Quote • EUR
TAKKT AG (TTK.DE)
At close: April 26 at 5:35 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 26, 2024 | 12.66 | 12.96 | 12.66 | 12.86 | 12.86 | 32,166 |
Apr 25, 2024 | 13.16 | 13.20 | 12.48 | 12.48 | 12.48 | 41,868 |
Apr 24, 2024 | 13.40 | 13.40 | 13.20 | 13.26 | 13.26 | 21,332 |
Apr 23, 2024 | 13.30 | 13.30 | 13.18 | 13.24 | 13.24 | 9,014 |
Apr 22, 2024 | 13.10 | 13.26 | 13.10 | 13.20 | 13.20 | 11,831 |
Apr 19, 2024 | 12.84 | 13.14 | 12.84 | 13.08 | 13.08 | 16,301 |
Apr 18, 2024 | 12.92 | 12.98 | 12.88 | 12.88 | 12.88 | 6,734 |
Apr 17, 2024 | 12.90 | 13.08 | 12.90 | 12.92 | 12.92 | 5,211 |
Apr 16, 2024 | 12.92 | 13.04 | 12.90 | 12.90 | 12.90 | 29,131 |
Apr 15, 2024 | 13.08 | 13.08 | 12.94 | 13.02 | 13.02 | 12,473 |
Apr 12, 2024 | 13.00 | 13.14 | 12.94 | 13.02 | 13.02 | 15,310 |
Apr 11, 2024 | 12.86 | 12.96 | 12.82 | 12.86 | 12.86 | 18,751 |
Apr 10, 2024 | 12.88 | 13.06 | 12.76 | 12.82 | 12.82 | 36,384 |
Apr 9, 2024 | 12.70 | 12.94 | 12.68 | 12.84 | 12.84 | 21,301 |
Apr 8, 2024 | 12.90 | 12.90 | 12.64 | 12.68 | 12.68 | 29,493 |
Apr 5, 2024 | 12.84 | 12.98 | 12.78 | 12.80 | 12.80 | 20,123 |
Apr 4, 2024 | 13.02 | 13.12 | 12.80 | 12.82 | 12.82 | 23,910 |
Apr 3, 2024 | 13.24 | 13.26 | 12.92 | 12.96 | 12.96 | 25,136 |
Apr 2, 2024 | 13.42 | 13.42 | 13.24 | 13.28 | 13.28 | 24,158 |
Mar 28, 2024 | 13.36 | 13.50 | 13.34 | 13.38 | 13.38 | 22,084 |
Mar 27, 2024 | 13.88 | 13.90 | 13.72 | 13.76 | 13.76 | 30,030 |
Mar 26, 2024 | 14.06 | 14.12 | 13.88 | 13.92 | 13.92 | 17,991 |
Mar 25, 2024 | 14.02 | 14.10 | 13.96 | 14.10 | 14.10 | 12,468 |
Mar 22, 2024 | 13.94 | 14.06 | 13.90 | 13.94 | 13.94 | 21,078 |
Mar 21, 2024 | 13.80 | 13.98 | 13.60 | 13.94 | 13.94 | 12,735 |
Mar 20, 2024 | 13.42 | 13.68 | 13.34 | 13.62 | 13.62 | 25,038 |
Mar 19, 2024 | 13.72 | 13.74 | 13.50 | 13.50 | 13.50 | 16,242 |
Mar 18, 2024 | 13.28 | 13.76 | 13.26 | 13.72 | 13.72 | 28,852 |
Mar 15, 2024 | 13.34 | 13.34 | 13.10 | 13.24 | 13.24 | 67,931 |
Mar 14, 2024 | 13.54 | 13.60 | 13.20 | 13.32 | 13.32 | 17,883 |
Mar 13, 2024 | 13.74 | 13.74 | 13.40 | 13.50 | 13.50 | 14,708 |
Mar 12, 2024 | 13.46 | 13.60 | 13.36 | 13.56 | 13.56 | 10,361 |
Mar 11, 2024 | 13.34 | 13.44 | 13.28 | 13.44 | 13.44 | 11,521 |
Mar 8, 2024 | 13.46 | 13.54 | 13.40 | 13.42 | 13.42 | 11,976 |
Mar 7, 2024 | 13.24 | 13.48 | 13.24 | 13.42 | 13.42 | 9,068 |
Mar 6, 2024 | 13.66 | 13.66 | 13.28 | 13.28 | 13.28 | 21,140 |
Mar 5, 2024 | 13.50 | 13.64 | 13.48 | 13.48 | 13.48 | 18,633 |
Mar 4, 2024 | 13.80 | 13.90 | 13.50 | 13.52 | 13.52 | 17,294 |
Mar 1, 2024 | 13.80 | 13.80 | 13.62 | 13.78 | 13.78 | 8,591 |
Feb 29, 2024 | 13.60 | 13.82 | 13.54 | 13.60 | 13.60 | 19,329 |
Feb 28, 2024 | 13.64 | 13.64 | 13.54 | 13.60 | 13.60 | 7,308 |
Feb 27, 2024 | 13.68 | 13.70 | 13.58 | 13.58 | 13.58 | 8,465 |
Feb 26, 2024 | 13.84 | 13.86 | 13.62 | 13.66 | 13.66 | 23,168 |
Feb 23, 2024 | 13.58 | 13.70 | 13.50 | 13.58 | 13.58 | 13,032 |
Feb 22, 2024 | 13.62 | 13.70 | 13.52 | 13.56 | 13.56 | 16,872 |
Feb 21, 2024 | 13.76 | 13.96 | 13.60 | 13.62 | 13.62 | 9,846 |
Feb 20, 2024 | 13.82 | 14.00 | 13.62 | 13.64 | 13.64 | 13,181 |
Feb 19, 2024 | 14.00 | 14.10 | 13.78 | 13.82 | 13.82 | 13,649 |
Feb 16, 2024 | 13.66 | 14.02 | 13.50 | 14.02 | 14.02 | 15,697 |
Feb 15, 2024 | 13.68 | 13.78 | 13.58 | 13.58 | 13.58 | 6,067 |
Feb 14, 2024 | 13.60 | 13.78 | 13.56 | 13.72 | 13.72 | 13,010 |
Feb 13, 2024 | 13.48 | 13.80 | 13.46 | 13.62 | 13.62 | 26,826 |
Feb 12, 2024 | 13.46 | 13.90 | 13.44 | 13.62 | 13.62 | 22,245 |
Feb 9, 2024 | 13.54 | 13.62 | 13.40 | 13.46 | 13.46 | 16,651 |
Feb 8, 2024 | 13.66 | 13.82 | 13.48 | 13.50 | 13.50 | 9,208 |
Feb 7, 2024 | 13.50 | 13.82 | 13.48 | 13.52 | 13.52 | 7,191 |
Feb 6, 2024 | 13.64 | 13.66 | 13.50 | 13.52 | 13.52 | 15,341 |
Feb 5, 2024 | 13.62 | 13.76 | 13.46 | 13.50 | 13.50 | 14,779 |
Feb 2, 2024 | 13.76 | 13.90 | 13.58 | 13.58 | 13.58 | 9,858 |
Feb 1, 2024 | 13.52 | 13.96 | 13.52 | 13.70 | 13.70 | 13,137 |
Jan 31, 2024 | 14.00 | 14.06 | 13.52 | 13.52 | 13.52 | 19,315 |
Jan 30, 2024 | 14.00 | 14.18 | 13.90 | 13.90 | 13.90 | 17,614 |
Jan 29, 2024 | 14.00 | 14.26 | 14.00 | 14.04 | 14.04 | 7,232 |
Jan 26, 2024 | 14.10 | 14.10 | 13.88 | 14.04 | 14.04 | 8,449 |
Jan 25, 2024 | 14.52 | 14.68 | 14.04 | 14.10 | 14.10 | 14,763 |
Jan 24, 2024 | 13.90 | 14.52 | 13.70 | 14.52 | 14.52 | 129,850 |
Jan 23, 2024 | 13.68 | 13.90 | 13.64 | 13.90 | 13.90 | 12,338 |
Jan 22, 2024 | 13.54 | 13.80 | 13.54 | 13.60 | 13.60 | 7,778 |
Jan 19, 2024 | 13.48 | 13.74 | 13.48 | 13.72 | 13.72 | 5,656 |
Jan 18, 2024 | 13.50 | 13.60 | 13.36 | 13.48 | 13.48 | 6,111 |
Jan 17, 2024 | 13.28 | 13.44 | 13.10 | 13.44 | 13.44 | 8,163 |
Jan 16, 2024 | 13.30 | 13.44 | 13.24 | 13.34 | 13.34 | 15,238 |
Jan 15, 2024 | 13.64 | 13.64 | 13.46 | 13.50 | 13.50 | 6,206 |
Jan 12, 2024 | 13.46 | 13.64 | 13.46 | 13.64 | 13.64 | 6,099 |
Jan 11, 2024 | 13.56 | 13.64 | 13.44 | 13.52 | 13.52 | 6,212 |
Jan 10, 2024 | 13.54 | 13.66 | 13.42 | 13.48 | 13.48 | 9,363 |
Jan 9, 2024 | 13.58 | 13.66 | 13.50 | 13.58 | 13.58 | 4,759 |
Jan 8, 2024 | 13.88 | 13.88 | 13.54 | 13.70 | 13.70 | 9,058 |
Jan 5, 2024 | 13.70 | 13.92 | 13.66 | 13.78 | 13.78 | 9,267 |
Jan 4, 2024 | 13.68 | 13.80 | 13.64 | 13.78 | 13.78 | 4,874 |
Jan 3, 2024 | 13.68 | 13.70 | 13.64 | 13.64 | 13.64 | 2,446 |
Jan 2, 2024 | 13.54 | 13.84 | 13.34 | 13.84 | 13.84 | 7,546 |
Dec 29, 2023 | 13.52 | 13.56 | 13.42 | 13.50 | 13.50 | 6,671 |
Dec 28, 2023 | 13.56 | 13.62 | 13.42 | 13.48 | 13.48 | 6,467 |
Dec 27, 2023 | 13.58 | 13.60 | 13.40 | 13.54 | 13.54 | 9,910 |
Dec 22, 2023 | 13.62 | 13.82 | 13.50 | 13.64 | 13.64 | 11,100 |
Dec 21, 2023 | 13.62 | 13.90 | 13.52 | 13.76 | 13.76 | 13,282 |
Dec 20, 2023 | 13.60 | 13.84 | 13.54 | 13.82 | 13.82 | 9,742 |
Dec 19, 2023 | 13.62 | 13.80 | 13.58 | 13.70 | 13.70 | 15,169 |
Dec 18, 2023 | 13.50 | 13.76 | 13.50 | 13.74 | 13.74 | 12,861 |
Dec 15, 2023 | 13.42 | 13.64 | 13.30 | 13.50 | 13.50 | 34,842 |
Dec 14, 2023 | 13.60 | 13.60 | 13.20 | 13.34 | 13.34 | 16,421 |
Dec 13, 2023 | 13.06 | 13.40 | 13.06 | 13.36 | 13.36 | 6,394 |
Dec 12, 2023 | 13.34 | 13.50 | 13.10 | 13.22 | 13.22 | 17,616 |
Dec 11, 2023 | 13.22 | 13.50 | 13.22 | 13.44 | 13.44 | 9,121 |
Dec 8, 2023 | 13.26 | 13.42 | 13.24 | 13.38 | 13.38 | 9,246 |
Dec 7, 2023 | 13.26 | 13.38 | 13.12 | 13.14 | 13.14 | 9,854 |
Dec 6, 2023 | 13.08 | 13.44 | 13.08 | 13.30 | 13.30 | 11,275 |
Dec 5, 2023 | 12.86 | 13.14 | 12.74 | 13.14 | 13.14 | 5,597 |
Dec 4, 2023 | 12.92 | 13.30 | 12.92 | 13.00 | 13.00 | 11,518 |
Dec 1, 2023 | 13.10 | 13.28 | 13.08 | 13.22 | 13.22 | 6,649 |
Nov 30, 2023 | 13.30 | 13.38 | 13.04 | 13.04 | 13.04 | 31,854 |
Nov 29, 2023 | 13.00 | 13.38 | 13.00 | 13.32 | 13.32 | 3,652 |
Nov 28, 2023 | 13.20 | 13.20 | 12.94 | 13.02 | 13.02 | 23,532 |
Nov 27, 2023 | 13.52 | 13.52 | 13.04 | 13.22 | 13.22 | 16,383 |
Nov 24, 2023 | 13.34 | 13.62 | 13.30 | 13.52 | 13.52 | 9,855 |
Nov 23, 2023 | 13.36 | 13.54 | 13.32 | 13.34 | 13.34 | 13,718 |
Nov 22, 2023 | 13.34 | 13.66 | 13.26 | 13.46 | 13.46 | 17,861 |
Nov 21, 2023 | 13.18 | 13.58 | 13.18 | 13.20 | 13.20 | 20,336 |
Nov 20, 2023 | 13.56 | 13.56 | 13.20 | 13.30 | 13.30 | 13,950 |
Nov 17, 2023 | 13.38 | 13.60 | 13.36 | 13.54 | 13.54 | 24,297 |
Nov 16, 2023 | 13.36 | 13.40 | 13.10 | 13.40 | 13.40 | 25,734 |
Nov 15, 2023 | 13.16 | 13.48 | 13.16 | 13.34 | 13.34 | 28,298 |
Nov 14, 2023 | 13.06 | 13.24 | 13.00 | 13.06 | 13.06 | 8,215 |
Nov 13, 2023 | 13.04 | 13.14 | 12.90 | 13.06 | 13.06 | 11,588 |
Nov 10, 2023 | 12.76 | 13.02 | 12.76 | 13.00 | 13.00 | 5,894 |
Nov 9, 2023 | 12.84 | 12.94 | 12.68 | 12.74 | 12.74 | 12,581 |
Nov 8, 2023 | 12.70 | 12.88 | 12.62 | 12.72 | 12.72 | 11,784 |
Nov 7, 2023 | 12.40 | 12.64 | 12.40 | 12.62 | 12.62 | 9,129 |
Nov 6, 2023 | 12.62 | 12.62 | 12.32 | 12.40 | 12.40 | 17,111 |
Nov 3, 2023 | 12.36 | 12.60 | 12.36 | 12.58 | 12.58 | 9,929 |
Nov 2, 2023 | 12.16 | 12.40 | 12.16 | 12.34 | 12.34 | 13,536 |
Nov 1, 2023 | 12.18 | 12.18 | 12.00 | 12.12 | 12.12 | 10,376 |
Oct 31, 2023 | 12.38 | 12.40 | 12.10 | 12.10 | 12.10 | 17,211 |
Oct 30, 2023 | 12.38 | 12.52 | 12.28 | 12.30 | 12.30 | 11,740 |
Oct 27, 2023 | 12.18 | 12.48 | 12.18 | 12.28 | 12.28 | 12,619 |
Oct 26, 2023 | 12.02 | 12.24 | 11.80 | 12.24 | 12.24 | 14,717 |
Oct 25, 2023 | 12.28 | 12.28 | 12.02 | 12.10 | 12.10 | 16,417 |
Oct 24, 2023 | 12.00 | 12.46 | 11.96 | 12.38 | 12.38 | 22,518 |
Oct 23, 2023 | 12.18 | 12.32 | 11.80 | 12.04 | 12.04 | 33,501 |
Oct 20, 2023 | 12.24 | 12.34 | 12.22 | 12.22 | 12.22 | 3,243 |
Oct 19, 2023 | 12.12 | 12.28 | 12.02 | 12.26 | 12.26 | 9,074 |
Oct 18, 2023 | 12.12 | 12.44 | 11.64 | 12.24 | 12.24 | 44,027 |
Oct 17, 2023 | 13.44 | 13.44 | 11.80 | 12.14 | 12.14 | 61,958 |
Oct 16, 2023 | 13.40 | 13.46 | 13.02 | 13.36 | 13.36 | 24,165 |
Oct 13, 2023 | 13.28 | 13.46 | 13.20 | 13.30 | 13.30 | 16,006 |
Oct 12, 2023 | 13.30 | 13.30 | 13.00 | 13.28 | 13.28 | 13,461 |
Oct 11, 2023 | 13.46 | 13.50 | 13.36 | 13.40 | 13.40 | 7,728 |
Oct 10, 2023 | 13.80 | 13.84 | 13.50 | 13.50 | 13.50 | 6,345 |
Oct 9, 2023 | 13.94 | 14.00 | 13.76 | 13.86 | 13.86 | 20,912 |
Oct 6, 2023 | 13.52 | 13.86 | 13.36 | 13.84 | 13.84 | 14,536 |
Oct 5, 2023 | 13.02 | 13.54 | 13.02 | 13.46 | 13.46 | 18,661 |
Oct 4, 2023 | 13.00 | 13.30 | 13.00 | 13.06 | 13.06 | 22,683 |
Oct 3, 2023 | 13.00 | 13.12 | 12.82 | 13.02 | 13.02 | 8,430 |
Oct 2, 2023 | 12.82 | 13.06 | 12.80 | 13.00 | 13.00 | 15,059 |
Sep 29, 2023 | 12.44 | 12.96 | 12.42 | 12.84 | 12.84 | 14,745 |
Sep 28, 2023 | 12.02 | 12.58 | 12.02 | 12.58 | 12.58 | 17,096 |
Sep 27, 2023 | 12.68 | 12.70 | 12.00 | 12.00 | 12.00 | 28,151 |
Sep 26, 2023 | 13.30 | 13.50 | 12.72 | 12.72 | 12.72 | 37,831 |
Sep 25, 2023 | 13.70 | 13.70 | 13.40 | 13.46 | 13.46 | 8,406 |
Sep 22, 2023 | 13.80 | 13.86 | 13.70 | 13.72 | 13.72 | 4,803 |
Sep 21, 2023 | 13.82 | 13.92 | 13.72 | 13.78 | 13.78 | 6,500 |
Sep 20, 2023 | 13.68 | 13.84 | 13.68 | 13.76 | 13.76 | 10,091 |
Sep 19, 2023 | 13.40 | 13.92 | 13.40 | 13.82 | 13.82 | 14,113 |
Sep 18, 2023 | 13.82 | 13.82 | 13.46 | 13.46 | 13.46 | 9,154 |
Sep 15, 2023 | 13.82 | 13.90 | 13.66 | 13.74 | 13.74 | 11,036 |
Sep 14, 2023 | 13.68 | 13.88 | 13.60 | 13.70 | 13.70 | 3,661 |
Sep 13, 2023 | 13.36 | 13.88 | 13.34 | 13.78 | 13.78 | 7,625 |
Sep 12, 2023 | 13.76 | 13.76 | 13.50 | 13.50 | 13.50 | 4,372 |
Sep 11, 2023 | 13.52 | 13.84 | 13.50 | 13.68 | 13.68 | 5,431 |
Sep 8, 2023 | 13.74 | 13.74 | 13.38 | 13.40 | 13.40 | 7,104 |
Sep 7, 2023 | 13.70 | 13.88 | 13.66 | 13.80 | 13.80 | 9,826 |
Sep 6, 2023 | 13.66 | 13.72 | 13.58 | 13.60 | 13.60 | 3,157 |
Sep 5, 2023 | 13.46 | 13.82 | 13.46 | 13.68 | 13.68 | 16,831 |
Sep 4, 2023 | 13.48 | 13.68 | 13.44 | 13.50 | 13.50 | 7,381 |
Sep 1, 2023 | 13.46 | 13.60 | 13.44 | 13.44 | 13.44 | 6,015 |
Aug 31, 2023 | 13.24 | 13.48 | 13.24 | 13.44 | 13.44 | 14,715 |
Aug 30, 2023 | 12.86 | 13.36 | 12.86 | 13.36 | 13.36 | 8,831 |
Aug 29, 2023 | 12.90 | 13.10 | 12.90 | 12.96 | 12.96 | 3,390 |
Aug 28, 2023 | 12.74 | 13.00 | 12.66 | 13.00 | 13.00 | 9,471 |
Aug 25, 2023 | 12.66 | 12.92 | 12.66 | 12.78 | 12.78 | 7,856 |
Aug 24, 2023 | 12.80 | 13.02 | 12.76 | 12.76 | 12.76 | 9,370 |
Aug 23, 2023 | 12.92 | 12.98 | 12.84 | 12.92 | 12.92 | 3,804 |
Aug 22, 2023 | 12.78 | 13.00 | 12.78 | 12.80 | 12.80 | 6,716 |
Aug 21, 2023 | 12.90 | 12.94 | 12.80 | 12.80 | 12.80 | 4,920 |
Aug 18, 2023 | 12.90 | 13.02 | 12.90 | 12.94 | 12.94 | 9,603 |
Aug 17, 2023 | 12.88 | 13.08 | 12.88 | 13.00 | 13.00 | 7,827 |
Aug 16, 2023 | 12.80 | 13.00 | 12.80 | 12.96 | 12.96 | 9,526 |
Aug 15, 2023 | 12.98 | 12.98 | 12.74 | 12.84 | 12.84 | 5,726 |
Aug 14, 2023 | 12.80 | 12.88 | 12.76 | 12.82 | 12.82 | 5,154 |
Aug 11, 2023 | 12.86 | 12.92 | 12.74 | 12.86 | 12.86 | 8,734 |
Aug 10, 2023 | 12.84 | 12.88 | 12.70 | 12.78 | 12.78 | 9,781 |
Aug 9, 2023 | 13.00 | 13.20 | 12.74 | 12.78 | 12.78 | 15,330 |
Aug 8, 2023 | 12.78 | 13.04 | 12.76 | 12.96 | 12.96 | 28,302 |
Aug 7, 2023 | 12.62 | 12.96 | 12.62 | 12.84 | 12.84 | 17,070 |
Aug 4, 2023 | 12.80 | 12.80 | 12.36 | 12.66 | 12.66 | 16,966 |
Aug 3, 2023 | 12.68 | 12.88 | 12.68 | 12.78 | 12.78 | 11,465 |
Aug 2, 2023 | 12.66 | 12.80 | 12.54 | 12.74 | 12.74 | 19,618 |
Aug 1, 2023 | 13.06 | 13.10 | 12.72 | 12.80 | 12.80 | 18,369 |
Jul 31, 2023 | 13.08 | 13.30 | 12.88 | 13.06 | 13.06 | 28,986 |
Jul 28, 2023 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | 33,949 |
Jul 27, 2023 | 13.64 | 13.90 | 13.26 | 13.84 | 13.84 | 35,864 |
Jul 26, 2023 | 14.02 | 14.04 | 13.62 | 13.90 | 13.90 | 39,321 |
Jul 25, 2023 | 14.08 | 14.08 | 13.94 | 14.02 | 14.02 | 7,884 |
Jul 24, 2023 | 13.78 | 14.06 | 13.78 | 14.06 | 14.06 | 16,596 |
Jul 21, 2023 | 13.82 | 13.88 | 13.56 | 13.72 | 13.72 | 22,964 |
Jul 20, 2023 | 13.98 | 14.02 | 13.78 | 13.78 | 13.78 | 9,811 |
Jul 19, 2023 | 14.06 | 14.14 | 14.06 | 14.08 | 14.08 | 5,793 |
Jul 18, 2023 | 14.00 | 14.12 | 13.94 | 14.08 | 14.08 | 12,156 |
Jul 17, 2023 | 14.06 | 14.06 | 13.88 | 13.92 | 13.92 | 8,771 |
Jul 14, 2023 | 14.00 | 14.04 | 13.96 | 14.02 | 14.02 | 11,300 |
Jul 13, 2023 | 14.10 | 14.10 | 13.98 | 14.04 | 14.04 | 6,624 |
Jul 12, 2023 | 14.00 | 14.08 | 13.98 | 14.08 | 14.08 | 16,000 |
Jul 11, 2023 | 14.02 | 14.04 | 13.94 | 14.00 | 14.00 | 8,645 |
Jul 10, 2023 | 13.94 | 14.02 | 13.94 | 13.96 | 13.96 | 9,601 |
Jul 7, 2023 | 13.98 | 13.98 | 13.70 | 13.88 | 13.88 | 11,079 |
Jul 6, 2023 | 13.96 | 14.02 | 13.88 | 13.92 | 13.92 | 15,699 |
Jul 5, 2023 | 13.98 | 14.06 | 13.98 | 13.98 | 13.98 | 3,916 |
Jul 4, 2023 | 14.06 | 14.10 | 13.98 | 14.08 | 14.08 | 7,794 |
Jul 3, 2023 | 13.98 | 14.10 | 13.92 | 14.06 | 14.06 | 21,619 |
Jun 30, 2023 | 13.76 | 13.98 | 13.68 | 13.92 | 13.92 | 23,713 |
Jun 29, 2023 | 13.66 | 13.76 | 13.66 | 13.74 | 13.74 | 8,418 |
Jun 28, 2023 | 13.44 | 13.70 | 13.44 | 13.64 | 13.64 | 18,941 |
Jun 27, 2023 | 13.46 | 13.66 | 13.42 | 13.58 | 13.58 | 22,685 |
Jun 26, 2023 | 13.88 | 13.88 | 13.40 | 13.40 | 13.40 | 29,449 |
Jun 23, 2023 | 14.04 | 14.04 | 13.84 | 13.88 | 13.88 | 12,134 |
Jun 22, 2023 | 13.92 | 14.06 | 13.92 | 14.04 | 14.04 | 17,099 |
Jun 21, 2023 | 13.94 | 14.04 | 13.82 | 14.04 | 14.04 | 24,171 |
Jun 20, 2023 | 14.02 | 14.02 | 13.90 | 13.92 | 13.92 | 9,382 |
Jun 19, 2023 | 14.12 | 14.12 | 13.92 | 14.00 | 14.00 | 17,423 |
Jun 16, 2023 | 14.04 | 14.06 | 13.98 | 14.02 | 14.02 | 22,786 |
Jun 15, 2023 | 14.08 | 14.08 | 13.80 | 13.94 | 13.94 | 38,985 |
Jun 14, 2023 | 14.06 | 14.08 | 13.94 | 14.00 | 14.00 | 10,131 |
Jun 13, 2023 | 13.96 | 14.02 | 13.94 | 13.98 | 13.98 | 23,487 |
Jun 12, 2023 | 14.12 | 14.12 | 13.92 | 14.00 | 14.00 | 17,634 |
Jun 9, 2023 | 13.94 | 14.06 | 13.94 | 14.04 | 14.04 | 12,526 |
Jun 8, 2023 | 14.06 | 14.10 | 13.98 | 14.00 | 14.00 | 23,029 |
Jun 7, 2023 | 14.12 | 14.18 | 13.98 | 14.04 | 14.04 | 15,605 |
Jun 6, 2023 | 14.04 | 14.10 | 13.98 | 14.08 | 14.08 | 11,472 |
Jun 5, 2023 | 14.20 | 14.22 | 14.00 | 14.06 | 14.06 | 23,648 |
Jun 2, 2023 | 14.16 | 14.22 | 14.12 | 14.22 | 14.22 | 10,310 |
Jun 1, 2023 | 14.00 | 14.18 | 13.88 | 14.18 | 14.18 | 26,395 |
May 31, 2023 | 13.56 | 13.90 | 13.54 | 13.90 | 13.90 | 233,711 |
May 30, 2023 | 13.80 | 13.86 | 13.70 | 13.76 | 13.76 | 37,278 |
May 29, 2023 | 13.76 | 13.82 | 13.70 | 13.78 | 13.78 | 7,638 |
May 26, 2023 | 13.84 | 13.96 | 13.62 | 13.70 | 13.70 | 21,582 |
May 25, 2023 | 0.40 Dividend | |||||
May 25, 2023 | 13.96 | 14.04 | 13.50 | 13.80 | 13.80 | 44,596 |
May 24, 2023 | 14.92 | 15.06 | 14.80 | 14.86 | 14.46 | 79,841 |
May 23, 2023 | 14.90 | 15.08 | 14.84 | 15.00 | 14.60 | 28,107 |
May 22, 2023 | 14.90 | 15.08 | 14.62 | 14.82 | 14.42 | 61,783 |
May 19, 2023 | 14.72 | 14.98 | 14.50 | 14.80 | 14.40 | 24,291 |
May 18, 2023 | 14.78 | 14.90 | 14.66 | 14.74 | 14.34 | 14,824 |
May 17, 2023 | 14.56 | 14.80 | 14.30 | 14.68 | 14.28 | 30,331 |
May 16, 2023 | 14.78 | 14.78 | 14.36 | 14.46 | 14.07 | 16,986 |
May 15, 2023 | 14.52 | 14.82 | 14.24 | 14.70 | 14.30 | 31,125 |
May 12, 2023 | 14.54 | 14.58 | 14.28 | 14.52 | 14.13 | 26,648 |
May 11, 2023 | 14.56 | 14.58 | 14.36 | 14.46 | 14.07 | 26,412 |
May 10, 2023 | 14.38 | 14.50 | 14.24 | 14.50 | 14.11 | 10,057 |
May 9, 2023 | 14.40 | 14.50 | 14.32 | 14.42 | 14.03 | 11,964 |
May 8, 2023 | 14.52 | 14.62 | 14.42 | 14.48 | 14.09 | 16,067 |
May 5, 2023 | 14.40 | 14.54 | 14.14 | 14.50 | 14.11 | 14,485 |
May 4, 2023 | 14.42 | 14.60 | 14.34 | 14.34 | 13.95 | 8,091 |
May 3, 2023 | 14.34 | 14.50 | 14.24 | 14.46 | 14.07 | 5,510 |
May 2, 2023 | 14.52 | 14.96 | 14.34 | 14.38 | 13.99 | 12,939 |
Apr 28, 2023 | 14.62 | 14.70 | 14.42 | 14.52 | 14.13 | 32,578 |
Apr 27, 2023 | 13.96 | 14.84 | 13.62 | 14.64 | 14.25 | 56,753 |
Apr 26, 2023 | 14.14 | 14.18 | 13.86 | 13.94 | 13.56 | 23,984 |