XETRA - Delayed Quote • EUR
Xylem Inc. (XY6.DE)
As of April 25 at 5:35 PM 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 | 121.55 | 121.55 | 120.95 | 121.05 | 121.05 | 79 |
Apr 24, 2024 | 122.75 | 122.75 | 121.80 | 122.20 | 122.20 | 31 |
Apr 23, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 10 |
Apr 22, 2024 | 121.00 | 121.00 | 120.80 | 120.80 | 120.80 | 10 |
Apr 19, 2024 | 119.75 | 120.05 | 119.75 | 120.05 | 120.05 | 1 |
Apr 18, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1 |
Apr 17, 2024 | 119.00 | 119.00 | 118.15 | 118.15 | 118.15 | 10 |
Apr 16, 2024 | 120.00 | 120.50 | 119.30 | 120.20 | 120.20 | 410 |
Apr 15, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 66 |
Apr 12, 2024 | 120.90 | 122.45 | 120.50 | 120.55 | 120.55 | 66 |
Apr 11, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 60 |
Apr 10, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 60 |
Apr 9, 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 60 |
Apr 8, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 60 |
Apr 5, 2024 | 116.90 | 118.70 | 116.90 | 118.70 | 118.70 | 60 |
Apr 4, 2024 | 120.65 | 120.65 | 119.10 | 119.10 | 119.10 | 25 |
Apr 3, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 19 |
Apr 2, 2024 | 120.35 | 120.35 | 118.75 | 118.75 | 118.75 | 19 |
Mar 28, 2024 | 119.95 | 120.55 | 119.90 | 119.90 | 119.90 | 45 |
Mar 27, 2024 | 117.85 | 118.65 | 117.85 | 118.65 | 118.65 | 10 |
Mar 26, 2024 | 118.60 | 118.60 | 117.05 | 118.30 | 118.30 | 49 |
Mar 25, 2024 | 119.45 | 119.45 | 118.05 | 118.25 | 118.25 | 181 |
Mar 22, 2024 | 119.70 | 119.80 | 119.50 | 119.50 | 119.50 | 113 |
Mar 21, 2024 | 118.55 | 120.00 | 118.55 | 119.70 | 119.70 | 301 |
Mar 20, 2024 | 117.95 | 117.95 | 117.80 | 117.80 | 117.80 | 30 |
Mar 19, 2024 | 116.90 | 118.30 | 116.70 | 118.30 | 118.30 | 266 |
Mar 18, 2024 | 117.10 | 117.65 | 116.35 | 117.25 | 117.25 | 1,141 |
Mar 15, 2024 | 117.60 | 117.60 | 117.25 | 117.25 | 117.25 | 42 |
Mar 14, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 321 |
Mar 13, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 321 |
Mar 12, 2024 | 116.00 | 117.15 | 115.65 | 117.05 | 117.05 | 321 |
Mar 11, 2024 | 116.10 | 116.25 | 115.25 | 115.50 | 115.50 | 134 |
Mar 8, 2024 | 116.50 | 116.50 | 116.45 | 116.45 | 116.45 | 1 |
Mar 7, 2024 | 115.50 | 117.30 | 115.50 | 115.95 | 115.95 | 58 |
Mar 6, 2024 | 116.30 | 117.00 | 115.50 | 116.05 | 116.05 | 337 |
Mar 5, 2024 | 118.65 | 118.65 | 117.05 | 117.05 | 117.05 | 59 |
Mar 4, 2024 | 118.80 | 118.80 | 117.65 | 117.85 | 117.85 | 126 |
Mar 1, 2024 | 118.10 | 118.25 | 117.50 | 117.50 | 117.50 | 151 |
Feb 29, 2024 | 114.85 | 117.20 | 114.85 | 117.20 | 117.20 | 106 |
Feb 28, 2024 | 115.65 | 116.15 | 115.65 | 115.95 | 115.95 | 438 |
Feb 27, 2024 | 116.65 | 116.65 | 115.55 | 115.55 | 115.55 | 41 |
Feb 26, 2024 | 116.10 | 116.10 | 115.50 | 115.50 | 115.50 | 327 |
Feb 23, 2024 | 116.35 | 116.35 | 115.95 | 116.05 | 116.05 | 59 |
Feb 22, 2024 | 114.85 | 115.50 | 114.85 | 115.25 | 115.25 | 189 |
Feb 21, 2024 | 115.45 | 115.45 | 114.10 | 114.10 | 114.10 | 37 |
Feb 20, 2024 | 0.33 Dividend | |||||
Feb 20, 2024 | 113.75 | 114.60 | 113.75 | 114.25 | 114.25 | 28 |
Feb 19, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.37 | - |
Feb 16, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.11 | 206 |
Feb 15, 2024 | 115.20 | 115.65 | 115.20 | 115.25 | 114.91 | 206 |
Feb 14, 2024 | 113.80 | 114.15 | 113.80 | 114.15 | 113.82 | 67 |
Feb 13, 2024 | 114.35 | 114.35 | 113.95 | 114.15 | 113.82 | 101 |
Feb 12, 2024 | 115.00 | 115.25 | 114.30 | 115.15 | 114.81 | 238 |
Feb 9, 2024 | 112.75 | 113.75 | 112.05 | 113.75 | 113.42 | 1,261 |
Feb 8, 2024 | 114.00 | 114.95 | 113.25 | 113.30 | 112.97 | 188 |
Feb 7, 2024 | 112.00 | 114.05 | 112.00 | 114.05 | 113.72 | 69 |
Feb 6, 2024 | 107.45 | 110.10 | 107.45 | 110.10 | 109.78 | 422 |
Feb 5, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.94 | - |
Feb 2, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.59 | 853 |
Feb 1, 2024 | 103.95 | 104.85 | 103.95 | 104.85 | 104.54 | 853 |
Jan 31, 2024 | 104.40 | 104.45 | 104.40 | 104.45 | 104.15 | 1 |
Jan 30, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.80 | 1,082 |
Jan 29, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.40 | 1,082 |
Jan 26, 2024 | 103.40 | 104.40 | 103.40 | 104.30 | 104.00 | 1,082 |
Jan 25, 2024 | 103.40 | 103.75 | 103.40 | 103.75 | 103.45 | 1 |
Jan 24, 2024 | 104.95 | 104.95 | 103.70 | 103.70 | 103.40 | 36 |
Jan 23, 2024 | 104.60 | 104.60 | 104.40 | 104.45 | 104.15 | 130 |
Jan 22, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.40 | 453 |
Jan 19, 2024 | 102.00 | 102.00 | 101.85 | 101.85 | 101.55 | 453 |
Jan 18, 2024 | 101.50 | 101.80 | 101.50 | 101.80 | 101.50 | 50 |
Jan 17, 2024 | 101.25 | 102.05 | 101.25 | 101.75 | 101.45 | 40 |
Jan 16, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.50 | 159 |
Jan 15, 2024 | 102.90 | 102.90 | 101.95 | 101.95 | 101.65 | 159 |
Jan 12, 2024 | 102.40 | 102.40 | 101.50 | 101.50 | 101.20 | 1 |
Jan 11, 2024 | 101.45 | 101.65 | 101.45 | 101.65 | 101.35 | 1 |
Jan 10, 2024 | 102.30 | 102.80 | 101.65 | 102.10 | 101.80 | 168 |
Jan 9, 2024 | 102.10 | 102.60 | 102.00 | 102.60 | 102.30 | 173 |
Jan 8, 2024 | 102.35 | 102.50 | 101.80 | 101.80 | 101.50 | 143 |
Jan 5, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.80 | 134 |
Jan 4, 2024 | 102.60 | 103.05 | 101.65 | 103.05 | 102.75 | 134 |
Jan 3, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.65 | 39 |
Jan 2, 2024 | 104.05 | 104.05 | 103.25 | 103.85 | 103.55 | 39 |
Dec 29, 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 102.90 | 215 |
Dec 28, 2023 | 101.55 | 102.90 | 101.55 | 102.90 | 102.60 | 215 |
Dec 27, 2023 | 102.15 | 103.00 | 102.15 | 102.60 | 102.30 | 472 |
Dec 22, 2023 | 101.35 | 102.15 | 101.35 | 102.15 | 101.85 | 37 |
Dec 21, 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 100.91 | 50 |
Dec 20, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.35 | 50 |
Dec 19, 2023 | 101.85 | 101.90 | 101.45 | 101.45 | 101.15 | 50 |
Dec 18, 2023 | 100.45 | 100.45 | 100.45 | 100.45 | 100.16 | - |
Dec 15, 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 101.00 | 1 |
Dec 14, 2023 | 99.62 | 99.88 | 99.62 | 99.88 | 99.59 | 1 |
Dec 13, 2023 | 100.20 | 100.20 | 99.24 | 99.30 | 99.01 | 121 |
Dec 12, 2023 | 99.60 | 100.50 | 99.60 | 100.50 | 100.21 | 80 |
Dec 11, 2023 | 98.96 | 99.96 | 98.48 | 99.96 | 99.67 | 37 |
Dec 8, 2023 | 99.04 | 99.04 | 99.04 | 99.04 | 98.75 | 40 |
Dec 7, 2023 | 98.30 | 98.30 | 98.12 | 98.12 | 97.83 | 40 |
Dec 6, 2023 | 98.50 | 98.54 | 98.50 | 98.54 | 98.25 | 420 |
Dec 5, 2023 | 98.86 | 98.86 | 97.26 | 98.28 | 97.99 | 424 |
Dec 4, 2023 | 97.14 | 97.80 | 97.14 | 97.80 | 97.51 | 27 |
Dec 1, 2023 | 96.90 | 97.16 | 96.72 | 97.16 | 96.88 | 231 |
Nov 30, 2023 | 93.92 | 95.54 | 93.92 | 95.54 | 95.26 | 353 |
Nov 29, 2023 | 94.10 | 94.56 | 93.68 | 94.36 | 94.08 | 46 |
Nov 28, 2023 | 94.36 | 94.64 | 94.36 | 94.64 | 94.36 | 50 |
Nov 27, 2023 | 94.78 | 94.78 | 94.60 | 94.60 | 94.32 | 21 |
Nov 24, 2023 | 93.48 | 94.34 | 93.40 | 94.34 | 94.07 | 267 |
Nov 23, 2023 | 93.26 | 93.26 | 93.26 | 93.26 | 92.99 | 137 |
Nov 22, 2023 | 92.38 | 94.06 | 92.34 | 93.78 | 93.51 | 137 |
Nov 21, 2023 | 92.36 | 93.12 | 92.34 | 93.08 | 92.81 | 414 |
Nov 20, 2023 | 0.30 Dividend | |||||
Nov 20, 2023 | 91.60 | 92.08 | 91.58 | 92.08 | 91.81 | 415 |
Nov 17, 2023 | 93.36 | 93.36 | 93.36 | 93.36 | 92.79 | 128 |
Nov 16, 2023 | 93.14 | 93.14 | 93.14 | 93.14 | 92.57 | 128 |
Nov 15, 2023 | 93.38 | 93.38 | 92.00 | 93.38 | 92.81 | 128 |
Nov 14, 2023 | 93.46 | 93.46 | 93.46 | 93.46 | 92.89 | 75 |
Nov 13, 2023 | 92.66 | 92.66 | 92.36 | 92.36 | 91.79 | 75 |
Nov 10, 2023 | 91.64 | 91.64 | 91.64 | 91.64 | 91.08 | 115 |
Nov 9, 2023 | 91.48 | 91.48 | 90.98 | 90.98 | 90.42 | 115 |
Nov 8, 2023 | 90.50 | 90.50 | 90.18 | 90.18 | 89.63 | 2 |
Nov 7, 2023 | 90.84 | 90.84 | 90.84 | 90.84 | 90.28 | 14 |
Nov 6, 2023 | 90.50 | 90.50 | 89.54 | 89.54 | 88.99 | 14 |
Nov 3, 2023 | 89.30 | 90.82 | 88.36 | 90.82 | 90.26 | 308 |
Nov 2, 2023 | 88.54 | 88.54 | 88.54 | 88.54 | 88.00 | 15 |
Nov 1, 2023 | 88.80 | 88.98 | 88.80 | 88.98 | 88.43 | 15 |
Oct 31, 2023 | 82.26 | 84.02 | 82.26 | 84.02 | 83.50 | 68 |
Oct 30, 2023 | 84.04 | 84.04 | 82.68 | 83.36 | 82.85 | 56 |
Oct 27, 2023 | 84.74 | 84.74 | 83.80 | 83.80 | 83.28 | 121 |
Oct 26, 2023 | 84.84 | 84.84 | 84.84 | 84.84 | 84.32 | 354 |
Oct 25, 2023 | 83.92 | 85.50 | 83.92 | 83.92 | 83.40 | 354 |
Oct 24, 2023 | 84.78 | 85.18 | 84.78 | 85.18 | 84.66 | 237 |
Oct 23, 2023 | 86.34 | 86.34 | 85.52 | 85.52 | 84.99 | 10 |
Oct 20, 2023 | 87.20 | 87.26 | 87.20 | 87.26 | 86.72 | 20 |
Oct 19, 2023 | 86.68 | 87.60 | 86.64 | 87.00 | 86.46 | 2,366 |
Oct 18, 2023 | 87.40 | 87.58 | 86.54 | 86.74 | 86.21 | 309 |
Oct 17, 2023 | 87.34 | 87.54 | 87.34 | 87.54 | 87.00 | 111 |
Oct 16, 2023 | 85.96 | 86.82 | 85.90 | 86.82 | 86.29 | 100 |
Oct 13, 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 85.19 | 153 |
Oct 12, 2023 | 87.74 | 88.40 | 87.30 | 87.30 | 86.76 | 153 |
Oct 11, 2023 | 86.42 | 86.42 | 86.42 | 86.42 | 85.89 | 637 |
Oct 10, 2023 | 86.60 | 87.04 | 86.12 | 87.04 | 86.50 | 637 |
Oct 6, 2023 | 86.04 | 86.04 | 84.56 | 85.74 | 85.21 | 616 |
Oct 5, 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 84.83 | 109 |
Oct 4, 2023 | 85.70 | 85.70 | 85.70 | 85.70 | 85.17 | 109 |
Oct 3, 2023 | 86.42 | 86.42 | 86.42 | 86.42 | 85.89 | - |
Oct 2, 2023 | 86.70 | 88.58 | 86.70 | 88.42 | 87.88 | 109 |
Sep 29, 2023 | 86.66 | 86.78 | 85.60 | 86.42 | 85.89 | 29 |
Sep 28, 2023 | 86.42 | 86.60 | 86.42 | 86.60 | 86.07 | 1 |
Sep 27, 2023 | 84.12 | 86.24 | 84.10 | 86.24 | 85.71 | 246 |
Sep 26, 2023 | 85.14 | 85.14 | 85.10 | 85.10 | 84.58 | 30 |
Sep 25, 2023 | 85.00 | 85.88 | 85.00 | 85.88 | 85.35 | 31 |
Sep 22, 2023 | 85.54 | 85.58 | 85.54 | 85.58 | 85.05 | 21 |
Sep 21, 2023 | 87.50 | 87.50 | 86.56 | 86.56 | 86.03 | 145 |
Sep 20, 2023 | 88.16 | 89.32 | 88.16 | 89.10 | 88.55 | 28 |
Sep 19, 2023 | 89.98 | 89.98 | 89.30 | 89.30 | 88.75 | 2 |
Sep 18, 2023 | 89.50 | 89.50 | 89.14 | 89.14 | 88.59 | 100 |
Sep 15, 2023 | 91.16 | 91.16 | 89.46 | 89.46 | 88.91 | 43 |
Sep 13, 2023 | 89.34 | 89.56 | 89.34 | 89.56 | 89.01 | 1 |
Sep 12, 2023 | 89.46 | 90.42 | 89.46 | 90.42 | 89.86 | 87 |
Sep 11, 2023 | 89.66 | 89.66 | 89.62 | 89.62 | 89.07 | 75 |
Sep 8, 2023 | 89.50 | 89.50 | 88.56 | 88.92 | 88.37 | 150 |
Sep 7, 2023 | 91.00 | 91.00 | 89.36 | 89.36 | 88.81 | 145 |
Sep 6, 2023 | 91.64 | 91.64 | 91.06 | 91.06 | 90.50 | 45 |
Sep 4, 2023 | 95.26 | 95.26 | 95.26 | 95.26 | 94.67 | - |
Sep 1, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.42 | 315 |
Aug 31, 2023 | 92.42 | 96.10 | 92.40 | 95.92 | 95.33 | 315 |
Aug 30, 2023 | 0.30 Dividend | |||||
Aug 30, 2023 | 94.20 | 94.78 | 94.20 | 94.78 | 94.20 | 116 |
Aug 29, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
Aug 28, 2023 | 94.12 | 94.12 | 94.12 | 94.12 | 93.24 | - |
Aug 25, 2023 | 92.82 | 92.82 | 92.82 | 92.82 | 91.95 | 290 |
Aug 24, 2023 | 92.52 | 92.66 | 92.48 | 92.66 | 91.79 | 290 |
Aug 23, 2023 | 92.04 | 92.04 | 92.04 | 92.04 | 91.18 | - |
Aug 22, 2023 | 91.48 | 91.48 | 91.48 | 91.48 | 90.62 | - |
Aug 21, 2023 | 90.92 | 90.92 | 90.92 | 90.92 | 90.07 | - |
Aug 18, 2023 | 92.06 | 92.06 | 92.06 | 92.06 | 91.20 | 100 |
Aug 17, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 91.24 | 100 |
Aug 16, 2023 | 92.00 | 92.44 | 92.00 | 92.44 | 91.57 | 100 |
Aug 15, 2023 | 92.80 | 92.80 | 92.44 | 92.44 | 91.57 | 100 |
Aug 14, 2023 | 94.06 | 94.06 | 94.06 | 94.06 | 93.18 | - |
Aug 11, 2023 | 92.98 | 92.98 | 92.98 | 92.98 | 92.11 | 10 |
Aug 10, 2023 | 92.74 | 94.06 | 92.74 | 94.06 | 93.18 | 10 |
Aug 9, 2023 | 94.96 | 94.96 | 92.28 | 93.60 | 92.72 | 120 |
Aug 8, 2023 | 97.92 | 97.92 | 96.00 | 96.00 | 95.10 | 10 |
Aug 7, 2023 | 98.98 | 98.98 | 96.44 | 96.78 | 95.87 | 58 |
Aug 4, 2023 | 98.74 | 98.74 | 96.26 | 97.36 | 96.45 | 155 |
Aug 2, 2023 | 102.00 | 106.50 | 102.00 | 105.00 | 104.02 | 744 |
Aug 1, 2023 | 103.10 | 103.10 | 101.95 | 101.95 | 100.99 | 30 |
Jul 31, 2023 | 100.65 | 101.85 | 100.65 | 101.85 | 100.90 | 18 |
Jul 28, 2023 | 102.15 | 102.15 | 102.15 | 102.15 | 101.19 | 392 |
Jul 27, 2023 | 102.70 | 102.70 | 102.70 | 102.70 | 101.74 | 392 |
Jul 26, 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 101.84 | 392 |
Jul 25, 2023 | 102.55 | 103.80 | 102.55 | 103.30 | 102.33 | 392 |
Jul 24, 2023 | 102.00 | 102.55 | 102.00 | 102.55 | 101.59 | 70 |
Jul 21, 2023 | 102.15 | 103.15 | 102.10 | 102.70 | 101.74 | 126 |
Jul 20, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 100.70 | 495 |
Jul 19, 2023 | 99.70 | 99.70 | 98.72 | 99.16 | 98.23 | 495 |
Jul 18, 2023 | 98.12 | 99.02 | 98.12 | 99.02 | 98.09 | 45 |
Jul 17, 2023 | 97.50 | 98.40 | 97.50 | 98.40 | 97.48 | 5 |
Jul 14, 2023 | 99.24 | 99.24 | 97.06 | 97.38 | 96.47 | 190 |
Jul 13, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.07 | 5 |
Jul 12, 2023 | 102.80 | 102.80 | 101.65 | 101.65 | 100.70 | 5 |
Jul 10, 2023 | 98.72 | 101.05 | 98.72 | 101.05 | 100.10 | 122 |
Jul 7, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.05 | 69 |
Jul 6, 2023 | 101.75 | 101.75 | 99.90 | 100.30 | 99.36 | 69 |
Jul 5, 2023 | 103.10 | 103.10 | 102.25 | 102.25 | 101.29 | 6 |
Jul 4, 2023 | 101.35 | 103.20 | 101.35 | 102.40 | 101.44 | 6 |
Jul 3, 2023 | 103.20 | 103.20 | 102.05 | 102.05 | 101.09 | 11 |
Jun 30, 2023 | 103.45 | 103.60 | 103.20 | 103.20 | 102.23 | 32 |
Jun 29, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 101.54 | 160 |
Jun 28, 2023 | 101.55 | 101.55 | 101.55 | 101.55 | 100.60 | 160 |
Jun 27, 2023 | 103.95 | 103.95 | 101.55 | 101.90 | 100.95 | 160 |
Jun 26, 2023 | 105.00 | 105.00 | 101.00 | 101.65 | 100.70 | 183 |
Jun 23, 2023 | 104.10 | 104.10 | 102.55 | 102.55 | 101.59 | 3 |
Jun 22, 2023 | 103.30 | 103.40 | 102.65 | 103.40 | 102.43 | 140 |
Jun 20, 2023 | 100.25 | 100.25 | 100.00 | 100.00 | 99.06 | 200 |
Jun 16, 2023 | 104.45 | 104.45 | 104.00 | 104.00 | 103.03 | 3 |
Jun 15, 2023 | 103.35 | 103.35 | 103.35 | 103.35 | 102.38 | 49 |
Jun 14, 2023 | 104.95 | 104.95 | 102.85 | 103.35 | 102.38 | 49 |
Jun 13, 2023 | 99.02 | 102.30 | 99.02 | 102.30 | 101.34 | 117 |
Jun 12, 2023 | 101.55 | 101.55 | 100.95 | 100.95 | 100.00 | 50 |
Jun 9, 2023 | 102.95 | 102.95 | 100.90 | 100.90 | 99.95 | 1 |
Jun 8, 2023 | 101.55 | 101.80 | 99.60 | 100.55 | 99.61 | 224 |
Jun 7, 2023 | 99.70 | 99.70 | 97.04 | 99.28 | 98.35 | 429 |
Jun 6, 2023 | 99.66 | 99.66 | 99.26 | 99.26 | 98.33 | 10 |
Jun 5, 2023 | 98.48 | 98.48 | 98.48 | 98.48 | 97.56 | 70 |
Jun 2, 2023 | 95.70 | 97.68 | 95.70 | 97.68 | 96.76 | 70 |
Jun 1, 2023 | 94.46 | 94.46 | 94.46 | 94.46 | 93.57 | 1,070 |
May 31, 2023 | 93.50 | 95.00 | 93.50 | 94.32 | 93.44 | 1,070 |
May 30, 2023 | 90.02 | 91.70 | 90.02 | 90.98 | 90.13 | 40 |
May 29, 2023 | 92.36 | 92.36 | 92.36 | 92.36 | 91.49 | - |
May 26, 2023 | 0.31 Dividend | |||||
May 26, 2023 | 91.28 | 92.00 | 89.98 | 89.98 | 89.14 | 43 |
May 25, 2023 | 93.66 | 93.66 | 92.60 | 93.52 | 92.34 | 1,704 |
May 24, 2023 | 95.26 | 95.26 | 95.26 | 95.26 | 94.06 | 115 |
May 23, 2023 | 96.80 | 98.14 | 96.80 | 98.00 | 96.76 | 115 |
May 22, 2023 | 97.08 | 97.08 | 97.08 | 97.08 | 95.85 | - |
May 19, 2023 | 97.12 | 97.12 | 97.12 | 97.12 | 95.89 | 330 |
May 18, 2023 | 96.52 | 96.52 | 96.52 | 96.52 | 95.30 | 330 |
May 17, 2023 | 96.00 | 96.00 | 95.32 | 95.32 | 94.12 | 330 |
May 16, 2023 | 95.50 | 95.50 | 95.08 | 95.08 | 93.88 | 39 |
May 15, 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 95.00 | 30 |
May 12, 2023 | 97.48 | 97.48 | 96.60 | 96.60 | 95.38 | 30 |
May 11, 2023 | 100.00 | 100.00 | 96.72 | 96.72 | 95.50 | 240 |
May 10, 2023 | 96.88 | 96.88 | 96.88 | 96.88 | 95.66 | 100 |
May 9, 2023 | 97.00 | 97.64 | 97.00 | 97.64 | 96.41 | 100 |
May 8, 2023 | 98.00 | 98.00 | 97.36 | 97.36 | 96.13 | 5 |
May 4, 2023 | 91.16 | 91.16 | 91.16 | 91.16 | 90.01 | 190 |
May 3, 2023 | 93.40 | 94.80 | 93.40 | 94.80 | 93.60 | 1 |
May 2, 2023 | 92.00 | 93.00 | 92.00 | 93.00 | 91.83 | 198 |