Frankfurt - Delayed Quote • EUR
Veolia Environnement SA (VVD.F)
At close: 9:44 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 19, 2024 | 28.16 | 28.78 | 28.16 | 28.78 | 28.78 | 175 |
Apr 18, 2024 | 28.22 | 28.50 | 28.22 | 28.50 | 28.50 | 600 |
Apr 17, 2024 | 27.53 | 28.12 | 27.53 | 28.12 | 28.12 | 551 |
Apr 16, 2024 | 27.82 | 28.07 | 27.73 | 27.76 | 27.76 | 3,028 |
Apr 15, 2024 | 28.46 | 28.51 | 27.47 | 27.86 | 27.86 | 1,127 |
Apr 12, 2024 | 28.62 | 28.98 | 28.19 | 28.19 | 28.19 | 8,974 |
Apr 11, 2024 | 28.56 | 28.59 | 28.40 | 28.40 | 28.40 | 955 |
Apr 10, 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | 308 |
Apr 9, 2024 | 28.83 | 29.18 | 28.74 | 29.02 | 29.02 | 1,075 |
Apr 8, 2024 | 1.25 Dividend | |||||
Apr 8, 2024 | 29.33 | 29.33 | 28.95 | 28.95 | 28.95 | 1,391 |
Apr 5, 2024 | 29.75 | 29.75 | 29.25 | 29.25 | 28.00 | 1,514 |
Apr 4, 2024 | 30.14 | 30.22 | 30.04 | 30.04 | 28.76 | 1,220 |
Apr 3, 2024 | 29.78 | 30.04 | 29.78 | 29.92 | 28.64 | 9,856 |
Apr 2, 2024 | 30.26 | 30.26 | 29.94 | 29.95 | 28.67 | 1,331 |
Mar 28, 2024 | 30.02 | 30.21 | 30.02 | 30.10 | 28.81 | 2,060 |
Mar 27, 2024 | 29.81 | 30.01 | 29.81 | 30.01 | 28.73 | 1,733 |
Mar 26, 2024 | 29.67 | 30.00 | 29.60 | 29.81 | 28.54 | 2,700 |
Mar 25, 2024 | 29.55 | 29.62 | 29.50 | 29.58 | 28.32 | 2,621 |
Mar 22, 2024 | 29.02 | 29.57 | 29.02 | 29.56 | 28.30 | 1,826 |
Mar 21, 2024 | 29.33 | 29.33 | 29.23 | 29.23 | 27.98 | 339 |
Mar 20, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.39 | - |
Mar 19, 2024 | 28.79 | 28.92 | 28.79 | 28.89 | 27.66 | 1,310 |
Mar 18, 2024 | 29.48 | 29.48 | 28.95 | 29.02 | 27.78 | 543 |
Mar 15, 2024 | 28.96 | 29.40 | 28.96 | 29.40 | 28.14 | 1,180 |
Mar 14, 2024 | 28.79 | 29.16 | 28.79 | 29.02 | 27.78 | 840 |
Mar 13, 2024 | 28.73 | 28.82 | 28.73 | 28.82 | 27.59 | 135 |
Mar 12, 2024 | 29.18 | 29.18 | 28.72 | 28.72 | 27.49 | 135 |
Mar 11, 2024 | 29.29 | 29.29 | 28.88 | 28.92 | 27.68 | 890 |
Mar 8, 2024 | 29.24 | 29.28 | 29.09 | 29.09 | 27.85 | 575 |
Mar 7, 2024 | 28.88 | 29.44 | 28.88 | 29.44 | 28.18 | 1,710 |
Mar 6, 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 28.00 | 275 |
Mar 5, 2024 | 28.94 | 28.94 | 28.70 | 28.91 | 27.67 | 1,153 |
Mar 4, 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 27.65 | 1,150 |
Mar 1, 2024 | 28.76 | 29.00 | 28.74 | 28.99 | 27.75 | 620 |
Feb 29, 2024 | 29.61 | 29.61 | 28.48 | 28.80 | 27.57 | 4,292 |
Feb 28, 2024 | 29.77 | 29.77 | 29.50 | 29.50 | 28.24 | 200 |
Feb 27, 2024 | 29.48 | 29.84 | 29.48 | 29.84 | 28.56 | 1,985 |
Feb 26, 2024 | 29.90 | 30.00 | 29.58 | 29.60 | 28.34 | 487 |
Feb 23, 2024 | 30.21 | 30.35 | 30.09 | 30.27 | 28.98 | 300 |
Feb 22, 2024 | 29.93 | 30.61 | 29.93 | 30.54 | 29.23 | 1,470 |
Feb 21, 2024 | 29.66 | 30.26 | 29.66 | 30.11 | 28.82 | 5,355 |
Feb 20, 2024 | 29.20 | 29.95 | 29.20 | 29.79 | 28.52 | 3,210 |
Feb 19, 2024 | 29.12 | 29.24 | 28.90 | 28.90 | 27.66 | 1,740 |
Feb 16, 2024 | 29.58 | 29.58 | 29.23 | 29.24 | 27.99 | 550 |
Feb 15, 2024 | 29.52 | 29.66 | 29.52 | 29.66 | 28.39 | 310 |
Feb 14, 2024 | 29.37 | 29.46 | 29.37 | 29.46 | 28.20 | 10 |
Feb 13, 2024 | 29.07 | 29.54 | 28.98 | 29.38 | 28.12 | 210 |
Feb 12, 2024 | 29.51 | 29.64 | 29.51 | 29.64 | 28.37 | 150 |
Feb 9, 2024 | 29.86 | 29.86 | 29.30 | 29.39 | 28.13 | 1,360 |
Feb 8, 2024 | 29.88 | 30.11 | 29.84 | 29.84 | 28.56 | 1,960 |
Feb 7, 2024 | 29.79 | 30.14 | 29.79 | 29.91 | 28.63 | 1,300 |
Feb 6, 2024 | 30.26 | 30.26 | 30.00 | 30.00 | 28.72 | 300 |
Feb 5, 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 28.85 | 100 |
Feb 2, 2024 | 30.16 | 30.32 | 30.15 | 30.15 | 28.86 | 502 |
Feb 1, 2024 | 30.06 | 30.40 | 30.06 | 30.08 | 28.79 | 444 |
Jan 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.73 | - |
Jan 30, 2024 | 29.88 | 30.24 | 29.88 | 30.24 | 28.95 | 286 |
Jan 29, 2024 | 29.96 | 30.26 | 29.76 | 29.91 | 28.63 | 2,154 |
Jan 26, 2024 | 29.13 | 29.84 | 29.13 | 29.84 | 28.56 | 1,103 |
Jan 25, 2024 | 28.93 | 29.25 | 28.83 | 29.25 | 28.00 | 1,135 |
Jan 24, 2024 | 28.95 | 29.43 | 28.95 | 29.43 | 28.17 | 65 |
Jan 23, 2024 | 29.00 | 29.00 | 28.80 | 28.98 | 27.74 | 1,743 |
Jan 22, 2024 | 28.76 | 29.20 | 28.76 | 29.20 | 27.95 | 2,336 |
Jan 19, 2024 | 28.37 | 28.60 | 28.37 | 28.60 | 27.38 | 170 |
Jan 18, 2024 | 28.34 | 28.47 | 28.34 | 28.45 | 27.23 | 5,722 |
Jan 17, 2024 | 28.50 | 28.50 | 28.39 | 28.42 | 27.21 | 1,208 |
Jan 16, 2024 | 28.85 | 28.97 | 28.85 | 28.97 | 27.73 | 200 |
Jan 15, 2024 | 29.52 | 29.52 | 29.09 | 29.16 | 27.91 | 1,475 |
Jan 12, 2024 | 28.59 | 29.18 | 28.59 | 29.18 | 27.93 | 400 |
Jan 11, 2024 | 28.98 | 29.00 | 28.61 | 28.61 | 27.39 | 1,205 |
Jan 10, 2024 | 28.88 | 28.88 | 28.75 | 28.77 | 27.54 | 1,100 |
Jan 9, 2024 | 28.92 | 29.10 | 28.91 | 29.07 | 27.83 | 1,035 |
Jan 8, 2024 | 29.00 | 29.00 | 28.71 | 28.85 | 27.62 | 305 |
Jan 5, 2024 | 28.79 | 28.79 | 28.41 | 28.41 | 27.20 | 575 |
Jan 4, 2024 | 28.23 | 28.91 | 28.23 | 28.76 | 27.53 | 605 |
Jan 3, 2024 | 28.12 | 28.56 | 28.12 | 28.32 | 27.11 | 2,836 |
Jan 2, 2024 | 28.93 | 28.93 | 28.34 | 28.34 | 27.13 | 3,519 |
Dec 29, 2023 | 28.57 | 28.71 | 28.57 | 28.67 | 27.44 | 487 |
Dec 28, 2023 | 28.74 | 28.74 | 28.54 | 28.58 | 27.36 | 208 |
Dec 27, 2023 | 29.02 | 29.02 | 28.70 | 28.70 | 27.47 | 1,413 |
Dec 22, 2023 | 28.90 | 29.11 | 28.90 | 29.09 | 27.85 | 919 |
Dec 21, 2023 | 29.04 | 29.12 | 29.00 | 29.12 | 27.88 | 900 |
Dec 20, 2023 | 29.26 | 29.30 | 29.23 | 29.30 | 28.05 | 332 |
Dec 19, 2023 | 28.88 | 29.46 | 28.88 | 29.46 | 28.20 | 470 |
Dec 18, 2023 | 29.77 | 29.77 | 28.91 | 28.91 | 27.67 | 4,840 |
Dec 15, 2023 | 29.92 | 30.01 | 29.63 | 29.63 | 28.36 | 1,250 |
Dec 14, 2023 | 29.29 | 30.00 | 29.29 | 30.00 | 28.72 | 1,307 |
Dec 13, 2023 | 29.31 | 29.31 | 29.19 | 29.29 | 28.04 | 670 |
Dec 12, 2023 | 29.29 | 29.54 | 28.98 | 29.35 | 28.10 | 856 |
Dec 11, 2023 | 29.43 | 29.49 | 29.04 | 29.04 | 27.80 | 3,075 |
Dec 8, 2023 | 28.94 | 29.34 | 28.94 | 29.31 | 28.06 | 1,910 |
Dec 7, 2023 | 29.16 | 29.49 | 29.16 | 29.20 | 27.95 | 1,769 |
Dec 6, 2023 | 28.93 | 29.37 | 28.93 | 29.37 | 28.11 | 843 |
Dec 5, 2023 | 28.81 | 29.19 | 28.81 | 28.91 | 27.67 | 210 |
Dec 4, 2023 | 29.08 | 29.19 | 29.08 | 29.16 | 27.91 | 1,276 |
Dec 1, 2023 | 28.92 | 29.00 | 28.90 | 28.90 | 27.66 | 752 |
Nov 30, 2023 | 28.67 | 28.80 | 28.67 | 28.80 | 27.57 | 141 |
Nov 29, 2023 | 28.32 | 28.73 | 28.32 | 28.73 | 27.50 | 1,100 |
Nov 28, 2023 | 28.16 | 28.37 | 28.16 | 28.36 | 27.15 | 750 |
Nov 27, 2023 | 28.02 | 28.33 | 28.02 | 28.16 | 26.96 | 1,247 |
Nov 24, 2023 | 27.86 | 28.28 | 27.86 | 28.28 | 27.07 | 148 |
Nov 23, 2023 | 27.76 | 27.93 | 27.76 | 27.93 | 26.74 | 675 |
Nov 22, 2023 | 27.80 | 27.84 | 27.73 | 27.74 | 26.55 | 680 |
Nov 21, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.66 | - |
Nov 20, 2023 | 28.03 | 28.16 | 27.92 | 27.92 | 26.73 | 941 |
Nov 17, 2023 | 27.54 | 28.10 | 27.54 | 28.08 | 26.88 | 930 |
Nov 16, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 26.14 | - |
Nov 15, 2023 | 27.54 | 27.60 | 27.50 | 27.60 | 26.42 | 300 |
Nov 14, 2023 | 26.76 | 27.50 | 26.76 | 27.50 | 26.32 | 200 |
Nov 13, 2023 | 27.11 | 27.11 | 26.82 | 26.82 | 25.67 | 632 |
Nov 10, 2023 | 26.68 | 26.82 | 26.68 | 26.82 | 25.67 | 25 |
Nov 9, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.02 | - |
Nov 8, 2023 | 26.46 | 26.46 | 26.18 | 26.37 | 25.24 | 2,440 |
Nov 7, 2023 | 26.46 | 26.61 | 26.46 | 26.61 | 25.47 | 220 |
Nov 6, 2023 | 26.99 | 26.99 | 26.78 | 26.78 | 25.64 | 398 |
Nov 3, 2023 | 26.77 | 27.12 | 26.61 | 26.97 | 25.82 | 1,570 |
Nov 2, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 25.26 | - |
Nov 1, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 24.85 | - |
Oct 31, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.41 | 185 |
Oct 30, 2023 | 25.84 | 25.84 | 25.57 | 25.57 | 24.48 | 5,380 |
Oct 27, 2023 | 25.74 | 25.74 | 25.66 | 25.73 | 24.63 | 332 |
Oct 26, 2023 | 25.05 | 25.63 | 25.05 | 25.63 | 24.53 | 750 |
Oct 25, 2023 | 25.43 | 25.60 | 25.24 | 25.24 | 24.16 | 1,275 |
Oct 24, 2023 | 25.23 | 25.47 | 25.23 | 25.47 | 24.38 | 83 |
Oct 23, 2023 | 25.53 | 25.53 | 24.89 | 24.99 | 23.92 | 2,169 |
Oct 20, 2023 | 25.45 | 25.45 | 25.15 | 25.15 | 24.08 | 800 |
Oct 19, 2023 | 25.64 | 25.66 | 25.64 | 25.66 | 24.56 | 50 |
Oct 18, 2023 | 26.16 | 26.29 | 25.87 | 25.87 | 24.76 | 2,293 |
Oct 17, 2023 | 26.11 | 26.31 | 26.11 | 26.25 | 25.13 | 600 |
Oct 16, 2023 | 26.19 | 26.31 | 25.50 | 26.16 | 25.04 | 1,037 |
Oct 13, 2023 | 26.48 | 26.72 | 26.26 | 26.34 | 25.21 | 2,528 |
Oct 12, 2023 | 26.92 | 26.92 | 26.74 | 26.74 | 25.60 | 5,360 |
Oct 11, 2023 | 26.92 | 27.25 | 26.73 | 26.73 | 25.59 | 411 |
Oct 10, 2023 | 26.71 | 27.04 | 26.71 | 27.04 | 25.88 | 195 |
Oct 9, 2023 | 26.38 | 26.66 | 26.28 | 26.47 | 25.34 | 1,762 |
Oct 6, 2023 | 26.31 | 26.50 | 26.31 | 26.50 | 25.37 | 150 |
Oct 5, 2023 | 26.34 | 26.44 | 26.34 | 26.41 | 25.28 | 180 |
Oct 4, 2023 | 26.12 | 26.60 | 26.12 | 26.60 | 25.46 | 75 |
Oct 3, 2023 | 26.62 | 26.62 | 26.06 | 26.06 | 24.95 | 1,435 |
Oct 2, 2023 | 27.27 | 27.44 | 26.56 | 26.56 | 25.42 | 605 |
Sep 29, 2023 | 27.27 | 27.85 | 27.27 | 27.85 | 26.66 | 300 |
Sep 28, 2023 | 27.63 | 27.65 | 27.30 | 27.30 | 26.13 | 1,220 |
Sep 27, 2023 | 28.23 | 28.23 | 27.62 | 27.62 | 26.44 | 400 |
Sep 26, 2023 | 28.13 | 28.26 | 28.07 | 28.26 | 27.05 | 899 |
Sep 25, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.28 | 50 |
Sep 22, 2023 | 29.26 | 29.26 | 28.47 | 28.47 | 27.25 | 777 |
Sep 21, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 28.29 | 40 |
Sep 20, 2023 | 29.46 | 29.51 | 29.46 | 29.51 | 28.25 | 795 |
Sep 19, 2023 | 29.09 | 29.49 | 29.09 | 29.49 | 28.23 | 587 |
Sep 18, 2023 | 29.31 | 29.54 | 29.21 | 29.21 | 27.96 | 443 |
Sep 15, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 28.13 | 2 |
Sep 14, 2023 | 28.85 | 29.28 | 28.85 | 29.28 | 28.03 | 255 |
Sep 13, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.51 | - |
Sep 12, 2023 | 28.83 | 29.12 | 28.83 | 29.02 | 27.78 | 202 |
Sep 11, 2023 | 28.81 | 29.06 | 28.81 | 29.06 | 27.82 | 410 |
Sep 8, 2023 | 28.11 | 28.46 | 28.11 | 28.46 | 27.24 | 200 |
Sep 7, 2023 | 27.67 | 28.21 | 27.67 | 28.21 | 27.00 | 300 |
Sep 6, 2023 | 27.99 | 27.99 | 27.66 | 27.66 | 26.48 | 2,053 |
Sep 5, 2023 | 28.26 | 28.26 | 27.84 | 27.92 | 26.73 | 1,726 |
Sep 4, 2023 | 28.91 | 28.91 | 28.20 | 28.46 | 27.24 | 2,243 |
Sep 1, 2023 | 28.69 | 28.72 | 28.69 | 28.72 | 27.49 | 1,000 |
Aug 31, 2023 | 28.36 | 28.89 | 28.36 | 28.81 | 27.58 | 488 |
Aug 30, 2023 | 28.51 | 28.51 | 28.33 | 28.33 | 27.12 | 100 |
Aug 29, 2023 | 28.30 | 28.50 | 28.30 | 28.50 | 27.28 | 700 |
Aug 28, 2023 | 28.40 | 28.40 | 28.31 | 28.32 | 27.11 | 414 |
Aug 25, 2023 | 27.84 | 28.07 | 27.84 | 28.07 | 26.87 | 29 |
Aug 24, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 26.91 | - |
Aug 23, 2023 | 27.97 | 28.24 | 27.97 | 28.11 | 26.91 | 451 |
Aug 22, 2023 | 27.53 | 28.15 | 27.53 | 28.15 | 26.95 | 1,430 |
Aug 21, 2023 | 27.78 | 27.90 | 27.59 | 27.90 | 26.71 | 393 |
Aug 18, 2023 | 27.48 | 27.56 | 27.35 | 27.35 | 26.18 | 640 |
Aug 17, 2023 | 27.72 | 27.72 | 27.70 | 27.70 | 26.52 | 25 |
Aug 16, 2023 | 27.69 | 27.93 | 27.69 | 27.93 | 26.74 | 770 |
Aug 15, 2023 | 28.20 | 28.20 | 27.72 | 27.72 | 26.54 | 866 |
Aug 14, 2023 | 28.10 | 28.15 | 28.00 | 28.10 | 26.90 | 550 |
Aug 11, 2023 | 28.19 | 28.29 | 28.00 | 28.00 | 26.80 | 2,491 |
Aug 10, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 26.77 | - |
Aug 9, 2023 | 27.89 | 28.14 | 27.72 | 28.14 | 26.94 | 615 |
Aug 8, 2023 | 27.55 | 27.91 | 27.55 | 27.91 | 26.72 | 932 |
Aug 7, 2023 | 27.96 | 27.96 | 27.42 | 27.81 | 26.62 | 1,007 |
Aug 4, 2023 | 27.90 | 27.98 | 27.56 | 27.98 | 26.78 | 411 |
Aug 3, 2023 | 28.81 | 28.81 | 27.61 | 27.61 | 26.43 | 1,422 |
Aug 2, 2023 | 29.30 | 29.30 | 28.74 | 28.76 | 27.53 | 1,670 |
Aug 1, 2023 | 29.50 | 29.52 | 29.19 | 29.26 | 28.01 | 3,115 |
Jul 31, 2023 | 29.95 | 29.95 | 29.62 | 29.71 | 28.44 | 1,050 |
Jul 28, 2023 | 30.09 | 30.09 | 29.72 | 29.95 | 28.67 | 440 |
Jul 27, 2023 | 29.81 | 30.10 | 29.81 | 30.10 | 28.81 | 1,496 |
Jul 26, 2023 | 29.34 | 29.59 | 29.34 | 29.45 | 28.19 | 1,775 |
Jul 25, 2023 | 29.42 | 29.73 | 29.42 | 29.62 | 28.35 | 2,085 |
Jul 24, 2023 | 29.88 | 29.88 | 29.49 | 29.70 | 28.43 | 3,734 |
Jul 21, 2023 | 29.46 | 29.89 | 29.46 | 29.89 | 28.61 | 1,953 |
Jul 20, 2023 | 29.11 | 29.59 | 29.11 | 29.59 | 28.33 | 570 |
Jul 19, 2023 | 29.34 | 29.40 | 29.17 | 29.17 | 27.92 | 1,280 |
Jul 18, 2023 | 28.91 | 29.02 | 28.91 | 29.02 | 27.78 | 50 |
Jul 17, 2023 | 29.65 | 29.65 | 29.03 | 29.03 | 27.79 | 1,148 |
Jul 14, 2023 | 29.23 | 29.80 | 29.23 | 29.80 | 28.53 | 80 |
Jul 13, 2023 | 29.01 | 29.59 | 29.01 | 29.59 | 28.33 | 1,400 |
Jul 12, 2023 | 28.80 | 29.15 | 28.80 | 29.15 | 27.90 | 155 |
Jul 11, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 27.33 | - |
Jul 10, 2023 | 28.15 | 28.66 | 28.15 | 28.63 | 27.41 | 630 |
Jul 7, 2023 | 28.54 | 28.54 | 28.33 | 28.42 | 27.21 | 1,010 |
Jul 6, 2023 | 28.43 | 28.60 | 28.43 | 28.53 | 27.31 | 60 |
Jul 5, 2023 | 29.26 | 29.26 | 28.77 | 28.77 | 27.54 | 2,422 |
Jul 4, 2023 | 29.04 | 29.25 | 29.04 | 29.13 | 27.89 | 850 |
Jul 3, 2023 | 29.16 | 29.32 | 29.16 | 29.32 | 28.07 | 721 |
Jun 30, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 27.44 | - |
Jun 29, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 27.28 | - |
Jun 28, 2023 | 28.25 | 28.64 | 28.25 | 28.55 | 27.33 | 696 |
Jun 27, 2023 | 28.37 | 28.75 | 28.37 | 28.75 | 27.52 | 636 |
Jun 26, 2023 | 28.20 | 28.28 | 28.00 | 28.28 | 27.07 | 175 |
Jun 23, 2023 | 28.32 | 28.41 | 28.00 | 28.00 | 26.80 | 4,065 |
Jun 22, 2023 | 28.50 | 28.68 | 28.36 | 28.68 | 27.45 | 950 |
Jun 21, 2023 | 28.81 | 28.81 | 28.70 | 28.72 | 27.49 | 32 |
Jun 20, 2023 | 28.59 | 28.73 | 28.59 | 28.73 | 27.50 | 84 |
Jun 19, 2023 | 29.27 | 29.27 | 28.63 | 28.63 | 27.41 | 1,578 |
Jun 16, 2023 | 28.85 | 29.26 | 28.85 | 29.26 | 28.01 | 655 |
Jun 15, 2023 | 28.95 | 29.09 | 28.95 | 29.09 | 27.85 | 100 |
Jun 14, 2023 | 28.80 | 29.29 | 28.80 | 29.02 | 27.78 | 720 |
Jun 13, 2023 | 29.19 | 29.19 | 29.00 | 29.02 | 27.78 | 140 |
Jun 12, 2023 | 28.95 | 29.17 | 28.75 | 29.06 | 27.82 | 1,209 |
Jun 9, 2023 | 28.51 | 28.72 | 28.51 | 28.68 | 27.45 | 1,520 |
Jun 8, 2023 | 28.47 | 28.66 | 28.47 | 28.66 | 27.44 | 357 |
Jun 7, 2023 | 28.46 | 28.60 | 28.46 | 28.60 | 27.38 | 35 |
Jun 6, 2023 | 27.93 | 28.23 | 27.93 | 28.18 | 26.98 | 750 |
Jun 5, 2023 | 28.00 | 28.21 | 27.97 | 27.97 | 26.77 | 1,622 |
Jun 2, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 26.64 | - |
Jun 1, 2023 | 27.60 | 27.87 | 27.60 | 27.87 | 26.68 | 480 |
May 31, 2023 | 27.15 | 27.56 | 27.15 | 27.56 | 26.38 | 1,000 |
May 30, 2023 | 27.20 | 27.24 | 27.17 | 27.19 | 26.03 | 1,450 |
May 29, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 25.88 | 600 |
May 26, 2023 | 27.17 | 27.17 | 26.76 | 27.06 | 25.90 | 790 |
May 25, 2023 | 26.86 | 27.16 | 26.86 | 27.16 | 26.00 | 3,583 |
May 24, 2023 | 27.52 | 27.52 | 26.97 | 26.99 | 25.84 | 7,811 |
May 23, 2023 | 28.12 | 28.12 | 27.50 | 27.50 | 26.32 | 600 |
May 22, 2023 | 28.27 | 28.28 | 28.04 | 28.27 | 27.06 | 650 |
May 19, 2023 | 27.71 | 28.11 | 27.71 | 28.11 | 26.91 | 320 |
May 18, 2023 | 27.75 | 27.88 | 27.75 | 27.88 | 26.69 | 70 |
May 17, 2023 | 27.67 | 27.99 | 27.67 | 27.99 | 26.79 | 527 |
May 16, 2023 | 28.01 | 28.04 | 27.80 | 27.82 | 26.63 | 3,374 |
May 15, 2023 | 27.98 | 28.08 | 27.85 | 28.08 | 26.88 | 1,117 |
May 12, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 26.67 | - |
May 11, 2023 | 27.87 | 28.02 | 27.80 | 27.92 | 26.73 | 220 |
May 10, 2023 | 27.52 | 27.84 | 27.52 | 27.84 | 26.65 | 1,420 |
May 9, 2023 | 1.12 Dividend | |||||
May 9, 2023 | 27.21 | 27.73 | 27.01 | 27.73 | 26.54 | 227 |
May 8, 2023 | 28.59 | 28.59 | 28.29 | 28.29 | 26.01 | 277 |
May 5, 2023 | 27.89 | 28.27 | 27.89 | 28.27 | 25.99 | 88 |
May 4, 2023 | 28.55 | 28.55 | 27.64 | 27.64 | 25.41 | 1,327 |
May 3, 2023 | 28.47 | 28.62 | 28.47 | 28.58 | 26.28 | 711 |
May 2, 2023 | 28.68 | 28.82 | 28.47 | 28.47 | 26.17 | 156 |
Apr 28, 2023 | 28.78 | 28.78 | 28.74 | 28.74 | 26.42 | 200 |
Apr 27, 2023 | 28.75 | 28.90 | 28.64 | 28.90 | 26.57 | 2,283 |
Apr 26, 2023 | 29.04 | 29.04 | 28.48 | 28.83 | 26.51 | 1,962 |
Apr 25, 2023 | 29.37 | 29.37 | 28.60 | 29.00 | 26.66 | 1,550 |
Apr 24, 2023 | 29.26 | 29.33 | 29.26 | 29.33 | 26.97 | 40 |
Apr 21, 2023 | 29.20 | 29.51 | 29.20 | 29.39 | 27.02 | 185 |
Apr 20, 2023 | 29.14 | 29.14 | 29.01 | 29.01 | 26.67 | 131 |
Apr 19, 2023 | 29.05 | 29.27 | 29.00 | 29.27 | 26.91 | 2,055 |