Frankfurt - Delayed Quote • EUR
Friedrich Vorwerk Group SE (VH2.F)
At close: 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 26, 2024 | 15.12 | 15.12 | 14.84 | 14.86 | 14.86 | 700 |
Apr 25, 2024 | 15.12 | 15.12 | 14.84 | 14.84 | 14.84 | 700 |
Apr 24, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Apr 23, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Apr 22, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
Apr 19, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Apr 18, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Apr 17, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Apr 16, 2024 | 15.12 | 15.12 | 14.60 | 14.60 | 14.60 | 50 |
Apr 15, 2024 | 15.24 | 15.62 | 15.24 | 15.62 | 15.62 | 400 |
Apr 12, 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.76 | 200 |
Apr 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Apr 10, 2024 | 15.94 | 15.98 | 15.94 | 15.98 | 15.98 | 50 |
Apr 9, 2024 | 15.42 | 15.74 | 15.42 | 15.74 | 15.74 | 1,098 |
Apr 8, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Apr 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Apr 4, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Apr 3, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Apr 2, 2024 | 15.42 | 15.42 | 15.30 | 15.30 | 15.30 | 367 |
Mar 28, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Mar 27, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 126 |
Mar 26, 2024 | 16.36 | 16.36 | 16.34 | 16.34 | 16.34 | 766 |
Mar 25, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Mar 22, 2024 | 15.58 | 15.72 | 15.58 | 15.72 | 15.72 | 525 |
Mar 21, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Mar 20, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Mar 19, 2024 | 15.40 | 15.58 | 15.40 | 15.58 | 15.58 | 30 |
Mar 18, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Mar 15, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Mar 14, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Mar 13, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Mar 12, 2024 | 15.88 | 15.96 | 15.88 | 15.96 | 15.96 | 613 |
Mar 11, 2024 | 15.44 | 15.72 | 15.44 | 15.72 | 15.72 | 400 |
Mar 8, 2024 | 15.58 | 15.96 | 15.58 | 15.96 | 15.96 | 150 |
Mar 7, 2024 | 15.40 | 15.74 | 15.40 | 15.74 | 15.74 | 360 |
Mar 6, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Mar 5, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Mar 4, 2024 | 15.16 | 16.14 | 15.16 | 16.14 | 16.14 | 254 |
Mar 1, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 29, 2024 | 14.94 | 15.18 | 14.94 | 15.18 | 15.18 | 1,000 |
Feb 28, 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 150 |
Feb 27, 2024 | 15.10 | 15.28 | 15.10 | 15.28 | 15.28 | 333 |
Feb 26, 2024 | 15.16 | 15.60 | 15.16 | 15.60 | 15.60 | 400 |
Feb 23, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Feb 22, 2024 | 15.06 | 15.08 | 15.00 | 15.00 | 15.00 | 800 |
Feb 21, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Feb 20, 2024 | 15.14 | 15.14 | 14.86 | 14.86 | 14.86 | 100 |
Feb 19, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Feb 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Feb 15, 2024 | 14.92 | 15.34 | 14.92 | 15.34 | 15.34 | 1,320 |
Feb 14, 2024 | 15.16 | 15.60 | 15.10 | 15.10 | 15.10 | 430 |
Feb 13, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Feb 12, 2024 | 15.12 | 15.50 | 15.12 | 15.50 | 15.50 | 10 |
Feb 9, 2024 | 14.80 | 15.24 | 14.80 | 15.20 | 15.20 | 425 |
Feb 8, 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 200 |
Feb 7, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Feb 6, 2024 | 15.22 | 15.50 | 15.22 | 15.50 | 15.50 | 550 |
Feb 5, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Feb 2, 2024 | 15.66 | 15.78 | 15.32 | 15.42 | 15.42 | 1,818 |
Feb 1, 2024 | 15.64 | 15.80 | 15.64 | 15.80 | 15.80 | 150 |
Jan 31, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Jan 30, 2024 | 15.84 | 16.10 | 15.80 | 15.80 | 15.80 | 821 |
Jan 29, 2024 | 14.86 | 16.26 | 14.86 | 16.26 | 16.26 | 1,050 |
Jan 26, 2024 | 14.32 | 15.14 | 14.32 | 14.98 | 14.98 | 600 |
Jan 25, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Jan 24, 2024 | 14.14 | 14.26 | 14.14 | 14.26 | 14.26 | 220 |
Jan 23, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Jan 22, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jan 19, 2024 | 14.02 | 14.02 | 13.80 | 13.80 | 13.80 | 450 |
Jan 18, 2024 | 14.02 | 14.20 | 14.02 | 14.04 | 14.04 | 550 |
Jan 17, 2024 | 14.84 | 14.84 | 13.98 | 14.14 | 14.14 | 2,000 |
Jan 16, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Jan 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jan 12, 2024 | 15.02 | 15.40 | 15.02 | 15.40 | 15.40 | 230 |
Jan 11, 2024 | 15.52 | 15.62 | 15.52 | 15.62 | 15.62 | 45 |
Jan 10, 2024 | 15.26 | 15.62 | 15.26 | 15.62 | 15.62 | 1,000 |
Jan 9, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jan 8, 2024 | 15.28 | 15.28 | 15.14 | 15.14 | 15.14 | 460 |
Jan 5, 2024 | 15.02 | 15.02 | 14.78 | 14.92 | 14.92 | 1,844 |
Jan 4, 2024 | 14.54 | 15.04 | 14.54 | 15.04 | 15.04 | 300 |
Jan 3, 2024 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | 10 |
Jan 2, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Dec 29, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
Dec 28, 2023 | 14.98 | 15.10 | 14.98 | 15.10 | 15.10 | 1,100 |
Dec 27, 2023 | 14.72 | 15.12 | 14.72 | 15.12 | 15.12 | 400 |
Dec 22, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Dec 21, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Dec 20, 2023 | 14.88 | 15.20 | 14.88 | 15.20 | 15.20 | 300 |
Dec 19, 2023 | 14.34 | 14.98 | 14.34 | 14.98 | 14.98 | 1,060 |
Dec 18, 2023 | 13.78 | 14.00 | 13.78 | 13.82 | 13.82 | 500 |
Dec 15, 2023 | 14.32 | 14.34 | 14.32 | 14.34 | 14.34 | 10 |
Dec 14, 2023 | 14.02 | 14.52 | 14.00 | 14.52 | 14.52 | 3,542 |
Dec 13, 2023 | 13.28 | 14.34 | 13.28 | 14.24 | 14.24 | 1,175 |
Dec 12, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Dec 11, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 100 |
Dec 8, 2023 | 12.76 | 13.24 | 12.76 | 13.24 | 13.24 | 400 |
Dec 7, 2023 | 12.84 | 12.84 | 12.80 | 12.80 | 12.80 | 250 |
Dec 6, 2023 | 12.84 | 12.88 | 12.68 | 12.84 | 12.84 | 4,772 |
Dec 5, 2023 | 13.08 | 13.08 | 12.92 | 12.92 | 12.92 | 800 |
Dec 4, 2023 | 13.10 | 13.14 | 13.02 | 13.14 | 13.14 | 280 |
Dec 1, 2023 | 12.88 | 12.88 | 12.84 | 12.84 | 12.84 | 400 |
Nov 30, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Nov 29, 2023 | 12.44 | 13.00 | 12.44 | 13.00 | 13.00 | 370 |
Nov 28, 2023 | 12.76 | 12.84 | 12.30 | 12.84 | 12.84 | 6,700 |
Nov 27, 2023 | 13.02 | 13.02 | 12.86 | 12.86 | 12.86 | 230 |
Nov 24, 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Nov 23, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Nov 22, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Nov 21, 2023 | 13.30 | 13.30 | 12.96 | 12.96 | 12.96 | - |
Nov 20, 2023 | 13.64 | 13.64 | 13.48 | 13.62 | 13.62 | 940 |
Nov 17, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Nov 16, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Nov 15, 2023 | 12.78 | 14.00 | 12.78 | 14.00 | 14.00 | 870 |
Nov 14, 2023 | 11.50 | 12.70 | 11.50 | 12.70 | 12.70 | 200 |
Nov 13, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 200 |
Nov 10, 2023 | 11.28 | 11.28 | 11.00 | 11.16 | 11.16 | 150 |
Nov 9, 2023 | 12.18 | 12.18 | 11.46 | 11.46 | 11.46 | 850 |
Nov 8, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Nov 7, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Nov 6, 2023 | 12.72 | 13.12 | 12.72 | 12.78 | 12.78 | 2,970 |
Nov 3, 2023 | 12.54 | 12.94 | 12.54 | 12.94 | 12.94 | 770 |
Nov 2, 2023 | 12.44 | 13.00 | 12.44 | 13.00 | 13.00 | 276 |
Nov 1, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Oct 31, 2023 | 11.94 | 12.38 | 11.94 | 12.38 | 12.38 | 328 |
Oct 30, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 83 |
Oct 27, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
Oct 26, 2023 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 400 |
Oct 25, 2023 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | 100 |
Oct 24, 2023 | 12.02 | 12.02 | 12.00 | 12.00 | 12.00 | 1,000 |
Oct 23, 2023 | 11.46 | 12.16 | 11.46 | 12.16 | 12.16 | 60 |
Oct 20, 2023 | 11.80 | 11.86 | 11.80 | 11.80 | 11.80 | 807 |
Oct 19, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Oct 18, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Oct 17, 2023 | 11.50 | 11.66 | 11.50 | 11.66 | 11.66 | 500 |
Oct 16, 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 600 |
Oct 13, 2023 | 11.88 | 11.88 | 11.74 | 11.74 | 11.74 | 260 |
Oct 12, 2023 | 12.02 | 12.20 | 11.84 | 11.84 | 11.84 | 911 |
Oct 11, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Oct 10, 2023 | 11.56 | 12.06 | 11.56 | 12.06 | 12.06 | 600 |
Oct 9, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Oct 6, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Oct 5, 2023 | 11.60 | 11.80 | 11.60 | 11.78 | 11.78 | 91 |
Oct 4, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 280 |
Oct 3, 2023 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | 300 |
Oct 2, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
Sep 29, 2023 | 12.14 | 12.44 | 12.14 | 12.44 | 12.44 | 1,700 |
Sep 28, 2023 | 12.06 | 12.06 | 11.82 | 11.82 | 11.82 | 1,250 |
Sep 27, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 800 |
Sep 26, 2023 | 12.96 | 12.96 | 12.00 | 12.00 | 12.00 | 750 |
Sep 25, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 50 |
Sep 22, 2023 | 13.02 | 13.02 | 12.78 | 12.78 | 12.78 | 1,150 |
Sep 21, 2023 | 13.28 | 13.42 | 13.02 | 13.02 | 13.02 | 500 |
Sep 20, 2023 | 13.12 | 13.40 | 13.12 | 13.40 | 13.40 | 300 |
Sep 19, 2023 | 12.94 | 13.44 | 12.94 | 13.44 | 13.44 | 100 |
Sep 18, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Sep 15, 2023 | 13.34 | 13.78 | 13.34 | 13.78 | 13.78 | 190 |
Sep 14, 2023 | 12.34 | 13.48 | 12.34 | 13.48 | 13.48 | 750 |
Sep 13, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 250 |
Sep 12, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Sep 11, 2023 | 13.14 | 13.14 | 12.88 | 12.88 | 12.88 | 512 |
Sep 8, 2023 | 12.74 | 13.14 | 12.74 | 13.14 | 13.14 | 402 |
Sep 7, 2023 | 12.64 | 12.80 | 12.50 | 12.74 | 12.74 | 992 |
Sep 6, 2023 | 12.58 | 12.74 | 12.58 | 12.60 | 12.60 | 780 |
Sep 5, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 350 |
Sep 4, 2023 | 12.56 | 13.14 | 12.50 | 13.14 | 13.14 | 712 |
Sep 1, 2023 | 12.58 | 12.58 | 12.06 | 12.56 | 12.56 | 2,045 |
Aug 31, 2023 | 11.08 | 12.62 | 11.08 | 12.52 | 12.52 | 4,692 |
Aug 30, 2023 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | 323 |
Aug 29, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Aug 28, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Aug 25, 2023 | 10.92 | 10.94 | 10.92 | 10.92 | 10.92 | 1,500 |
Aug 24, 2023 | 11.20 | 11.20 | 11.08 | 11.08 | 11.08 | 400 |
Aug 23, 2023 | 11.08 | 11.28 | 11.08 | 11.28 | 11.28 | 100 |
Aug 22, 2023 | 10.46 | 11.20 | 10.46 | 11.10 | 11.10 | 900 |
Aug 21, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Aug 18, 2023 | 10.46 | 10.52 | 10.32 | 10.52 | 10.52 | 1,021 |
Aug 17, 2023 | 10.52 | 10.70 | 10.52 | 10.70 | 10.70 | 320 |
Aug 16, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Aug 15, 2023 | 10.38 | 10.38 | 10.30 | 10.30 | 10.30 | 690 |
Aug 14, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Aug 11, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 300 |
Aug 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Aug 9, 2023 | 10.36 | 10.62 | 10.36 | 10.62 | 10.62 | 200 |
Aug 8, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Aug 7, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 200 |
Aug 4, 2023 | 10.62 | 10.68 | 10.62 | 10.68 | 10.68 | 400 |
Aug 3, 2023 | 10.32 | 10.58 | 10.32 | 10.58 | 10.58 | 400 |
Aug 2, 2023 | 10.64 | 10.64 | 10.44 | 10.44 | 10.44 | 195 |
Aug 1, 2023 | 10.82 | 11.02 | 10.82 | 11.00 | 11.00 | 1,320 |
Jul 31, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 235 |
Jul 28, 2023 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 190 |
Jul 27, 2023 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | 300 |
Jul 26, 2023 | 10.90 | 10.96 | 10.50 | 10.50 | 10.50 | 910 |
Jul 25, 2023 | 11.02 | 11.02 | 10.84 | 10.84 | 10.84 | 100 |
Jul 24, 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 100 |
Jul 21, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
Jul 20, 2023 | 11.06 | 11.20 | 11.06 | 11.14 | 11.14 | 2,788 |
Jul 19, 2023 | 11.16 | 11.26 | 11.10 | 11.12 | 11.12 | 6,547 |
Jul 18, 2023 | 11.12 | 11.24 | 11.12 | 11.24 | 11.24 | 1,509 |
Jul 17, 2023 | 11.46 | 11.46 | 11.06 | 11.06 | 11.06 | 265 |
Jul 14, 2023 | 11.20 | 11.36 | 11.20 | 11.36 | 11.36 | 220 |
Jul 13, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Jul 12, 2023 | 10.98 | 11.30 | 10.98 | 11.30 | 11.30 | 850 |
Jul 11, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Jul 10, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 25 |
Jul 7, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jul 6, 2023 | 10.92 | 10.92 | 10.86 | 10.86 | 10.86 | 330 |
Jul 5, 2023 | 11.38 | 11.38 | 10.96 | 10.96 | 10.96 | 660 |
Jul 4, 2023 | 11.26 | 11.36 | 11.26 | 11.36 | 11.36 | 900 |
Jul 3, 2023 | 11.20 | 11.20 | 10.98 | 11.06 | 11.06 | 512 |
Jun 30, 2023 | 10.82 | 11.04 | 10.76 | 11.04 | 11.04 | 962 |
Jun 29, 2023 | 10.56 | 11.02 | 10.56 | 10.92 | 10.92 | 330 |
Jun 28, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Jun 27, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Jun 26, 2023 | 11.12 | 11.12 | 10.64 | 10.64 | 10.64 | 1,880 |
Jun 23, 2023 | 10.94 | 10.94 | 10.80 | 10.80 | 10.80 | 300 |
Jun 22, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Jun 21, 2023 | 10.92 | 11.82 | 10.92 | 11.78 | 11.78 | 2,340 |
Jun 20, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Jun 19, 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 200 |
Jun 16, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jun 15, 2023 | 11.02 | 11.02 | 10.90 | 10.90 | 10.90 | 21 |
Jun 14, 2023 | 11.04 | 11.28 | 11.04 | 11.10 | 11.10 | 2,110 |
Jun 13, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jun 12, 2023 | 10.90 | 11.18 | 10.90 | 11.02 | 11.02 | 1,810 |
Jun 9, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jun 8, 2023 | 10.70 | 10.94 | 10.70 | 10.94 | 10.94 | 500 |
Jun 7, 2023 | 10.62 | 11.04 | 10.62 | 11.04 | 11.04 | 2,865 |
Jun 6, 2023 | 10.94 | 10.94 | 10.70 | 10.88 | 10.88 | 800 |
Jun 5, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Jun 2, 2023 | 0.12 Dividend | |||||
Jun 2, 2023 | 10.16 | 10.72 | 10.16 | 10.72 | 10.72 | - |
Jun 1, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.52 | - |
May 31, 2023 | 11.02 | 11.02 | 10.66 | 10.66 | 10.54 | 1,900 |
May 30, 2023 | 10.98 | 11.16 | 10.98 | 11.16 | 11.03 | 500 |
May 29, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
May 26, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - |
May 25, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.22 | - |
May 24, 2023 | 10.08 | 10.40 | 10.08 | 10.40 | 10.28 | 500 |
May 23, 2023 | 10.06 | 10.32 | 10.06 | 10.32 | 10.20 | 230 |
May 22, 2023 | 10.54 | 10.54 | 10.10 | 10.10 | 9.99 | 200 |
May 19, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | - |
May 18, 2023 | 10.32 | 10.50 | 10.18 | 10.18 | 10.07 | 1,036 |
May 17, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.24 | - |
May 16, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.36 | - |
May 15, 2023 | 10.62 | 10.92 | 10.52 | 10.92 | 10.80 | 3,490 |
May 12, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.40 | - |
May 11, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
May 10, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.42 | - |
May 9, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.44 | - |
May 8, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.26 | - |
May 5, 2023 | 10.32 | 10.42 | 10.32 | 10.42 | 10.30 | 400 |
May 4, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.10 | - |
May 3, 2023 | 10.52 | 10.54 | 10.52 | 10.54 | 10.42 | 85 |
May 2, 2023 | 10.82 | 10.82 | 10.78 | 10.78 | 10.66 | 380 |
Apr 28, 2023 | 10.56 | 10.88 | 10.56 | 10.88 | 10.76 | 370 |
Apr 27, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.30 | - |
Apr 26, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - |