Stuttgart - Delayed Quote EUR
CD Projekt S.A. (7CD.SG)
61.76
+0.50
+(0.82%)
At close: June 13 at 9:56:13 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 60.82 | 63.00 | 60.82 | 61.76 | 61.76 | 617 |
Jun 12, 2025 | 61.22 | 63.32 | 61.22 | 61.26 | 61.26 | 95 |
Jun 11, 2025 | 62.00 | 62.50 | 61.60 | 61.60 | 61.60 | 903 |
Jun 10, 2025 | 61.00 | 63.24 | 61.00 | 61.76 | 61.76 | 307 |
Jun 9, 2025 | 60.40 | 62.60 | 60.40 | 61.50 | 61.50 | 287 |
Jun 6, 2025 | 61.92 | 62.04 | 59.78 | 60.74 | 60.74 | 857 |
Jun 5, 2025 | 58.50 | 61.00 | 58.50 | 59.06 | 59.06 | 552 |
Jun 4, 2025 | 56.70 | 60.00 | 56.70 | 59.68 | 59.68 | 979 |
Jun 3, 2025 | 50.72 | 57.48 | 50.72 | 57.48 | 57.48 | 55 |
Jun 2, 2025 | 50.46 | 50.96 | 50.46 | 50.96 | 50.96 | - |
May 30, 2025 | 50.50 | 51.76 | 50.50 | 51.76 | 51.76 | 30 |
May 29, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
May 28, 2025 | 50.50 | 52.74 | 50.50 | 52.74 | 52.74 | 200 |
May 27, 2025 | 50.50 | 51.64 | 50.50 | 51.64 | 51.64 | - |
May 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
May 23, 2025 | 50.10 | 50.98 | 50.10 | 50.98 | 50.98 | 15 |
May 22, 2025 | 51.64 | 51.64 | 50.96 | 50.96 | 50.96 | - |
May 21, 2025 | 52.80 | 53.58 | 52.80 | 53.20 | 53.20 | - |
May 20, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
May 19, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
May 16, 2025 | 52.94 | 54.48 | 52.94 | 54.48 | 54.48 | - |
May 15, 2025 | 53.86 | 55.64 | 53.86 | 55.64 | 55.64 | 68 |
May 14, 2025 | 55.28 | 56.16 | 55.00 | 55.06 | 55.06 | - |
May 13, 2025 | 56.70 | 56.70 | 55.64 | 55.64 | 55.64 | 40 |
May 12, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 48 |
May 9, 2025 | 55.92 | 57.34 | 55.92 | 57.34 | 57.34 | 45 |
May 8, 2025 | 55.80 | 56.68 | 55.80 | 56.68 | 56.68 | 97 |
May 7, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
May 6, 2025 | 56.96 | 57.80 | 56.96 | 57.80 | 57.80 | 180 |
May 5, 2025 | 59.92 | 59.98 | 58.16 | 58.52 | 58.52 | 254 |
May 2, 2025 | 52.82 | 59.50 | 52.82 | 58.54 | 58.54 | 1,972 |
Apr 30, 2025 | 53.24 | 54.76 | 53.04 | 53.04 | 53.04 | 32 |
Apr 29, 2025 | 51.92 | 54.34 | 51.92 | 53.44 | 53.44 | 70 |
Apr 28, 2025 | 51.20 | 54.00 | 51.20 | 54.00 | 54.00 | 172 |
Apr 25, 2025 | 51.30 | 52.58 | 51.30 | 52.16 | 52.16 | - |
Apr 24, 2025 | 51.24 | 52.18 | 51.00 | 52.16 | 52.16 | - |
Apr 23, 2025 | 50.98 | 52.58 | 50.98 | 52.46 | 52.46 | 20 |
Apr 22, 2025 | 52.00 | 52.00 | 51.48 | 51.76 | 51.76 | 15 |
Apr 17, 2025 | 50.12 | 51.34 | 50.12 | 51.34 | 51.34 | - |
Apr 16, 2025 | 49.86 | 51.90 | 49.86 | 50.38 | 50.38 | 100 |
Apr 15, 2025 | 49.60 | 51.38 | 49.60 | 51.16 | 51.16 | 130 |
Apr 14, 2025 | 49.90 | 50.70 | 48.95 | 49.79 | 49.79 | 77 |
Apr 11, 2025 | 48.13 | 49.67 | 48.13 | 48.43 | 48.43 | 114 |
Apr 10, 2025 | 51.00 | 51.00 | 48.39 | 48.39 | 48.39 | 863 |
Apr 9, 2025 | 48.51 | 48.93 | 47.60 | 47.60 | 47.60 | 69 |
Apr 8, 2025 | 46.50 | 49.41 | 46.50 | 49.04 | 49.04 | 44 |
Apr 7, 2025 | 47.00 | 48.25 | 45.85 | 46.62 | 46.62 | 1,318 |
Apr 4, 2025 | 48.84 | 51.88 | 48.61 | 48.61 | 48.61 | 104 |
Apr 3, 2025 | 50.42 | 51.28 | 49.12 | 49.12 | 49.12 | 1,265 |
Apr 2, 2025 | 48.92 | 49.45 | 48.92 | 49.43 | 49.43 | 1 |
Apr 1, 2025 | 49.34 | 50.76 | 49.34 | 49.91 | 49.91 | - |
Mar 31, 2025 | 51.50 | 51.84 | 49.99 | 50.24 | 50.24 | 75 |
Mar 28, 2025 | 48.99 | 51.88 | 48.99 | 51.82 | 51.82 | - |
Mar 27, 2025 | 50.00 | 50.96 | 49.06 | 50.96 | 50.96 | 41 |
Mar 26, 2025 | 53.48 | 53.48 | 48.19 | 50.60 | 50.60 | 1,734 |
Mar 25, 2025 | 52.18 | 54.44 | 52.18 | 54.44 | 54.44 | - |
Mar 24, 2025 | 52.00 | 53.40 | 52.00 | 52.46 | 52.46 | 35 |
Mar 21, 2025 | 51.56 | 53.34 | 51.56 | 52.72 | 52.72 | - |
Mar 20, 2025 | 50.86 | 52.42 | 50.86 | 52.34 | 52.34 | - |
Mar 19, 2025 | 50.32 | 51.80 | 50.32 | 51.80 | 51.80 | 145 |
Mar 18, 2025 | 50.40 | 51.30 | 50.40 | 51.26 | 51.26 | - |
Mar 17, 2025 | 50.30 | 51.82 | 50.30 | 51.82 | 51.82 | - |
Mar 14, 2025 | 49.44 | 51.62 | 49.44 | 50.60 | 50.60 | 70 |
Mar 13, 2025 | 48.54 | 50.42 | 48.54 | 50.42 | 50.42 | 13 |
Mar 12, 2025 | 48.59 | 50.60 | 48.59 | 49.85 | 49.85 | 350 |
Mar 11, 2025 | 49.39 | 51.18 | 48.97 | 48.97 | 48.97 | 555 |
Mar 10, 2025 | 50.26 | 51.20 | 50.26 | 51.20 | 51.20 | 214 |
Mar 7, 2025 | 50.46 | 52.76 | 50.46 | 52.76 | 52.76 | 259 |
Mar 6, 2025 | 51.54 | 51.60 | 50.52 | 51.22 | 51.22 | - |
Mar 5, 2025 | 50.54 | 53.60 | 50.54 | 53.60 | 53.60 | 15 |
Mar 4, 2025 | 51.80 | 53.16 | 50.70 | 53.16 | 53.16 | 1,440 |
Mar 3, 2025 | 51.76 | 53.10 | 51.76 | 53.02 | 53.02 | 3 |
Feb 28, 2025 | 51.00 | 52.60 | 51.00 | 52.60 | 52.60 | - |
Feb 27, 2025 | 52.24 | 52.90 | 52.24 | 52.48 | 52.48 | 100 |
Feb 26, 2025 | 52.14 | 53.38 | 52.14 | 53.02 | 53.02 | - |
Feb 25, 2025 | 52.00 | 53.40 | 52.00 | 52.14 | 52.14 | 777 |
Feb 24, 2025 | 54.00 | 54.18 | 52.36 | 52.36 | 52.36 | 20 |
Feb 21, 2025 | 52.74 | 54.60 | 52.74 | 53.68 | 53.68 | 23 |
Feb 20, 2025 | 53.18 | 54.66 | 53.18 | 54.32 | 54.32 | - |
Feb 19, 2025 | 53.86 | 56.50 | 53.86 | 53.88 | 53.88 | 106 |
Feb 18, 2025 | 53.76 | 56.52 | 53.76 | 56.52 | 56.52 | 168 |
Feb 17, 2025 | 52.94 | 55.00 | 52.94 | 54.10 | 54.10 | 205 |
Feb 14, 2025 | 52.68 | 54.82 | 52.68 | 54.10 | 54.10 | 386 |
Feb 13, 2025 | 54.24 | 54.80 | 52.92 | 54.80 | 54.80 | 83 |
Feb 12, 2025 | 52.12 | 55.86 | 52.12 | 54.24 | 54.24 | 1,327 |
Feb 11, 2025 | 50.74 | 53.20 | 50.74 | 53.20 | 53.20 | 122 |
Feb 10, 2025 | 50.32 | 51.70 | 50.32 | 51.44 | 51.44 | 5 |
Feb 7, 2025 | 50.88 | 52.60 | 50.54 | 50.54 | 50.54 | 254 |
Feb 6, 2025 | 51.02 | 52.86 | 51.02 | 51.14 | 51.14 | 879 |
Feb 5, 2025 | 49.47 | 52.62 | 49.47 | 52.62 | 52.62 | 569 |
Feb 4, 2025 | 47.78 | 50.64 | 47.78 | 49.70 | 49.70 | 33 |
Feb 3, 2025 | 48.70 | 49.43 | 48.56 | 48.56 | 48.56 | 145 |
Jan 31, 2025 | 48.79 | 50.40 | 48.79 | 49.82 | 49.82 | 210 |
Jan 30, 2025 | 48.50 | 49.98 | 48.50 | 49.33 | 49.33 | 48 |
Jan 29, 2025 | 47.13 | 49.11 | 47.13 | 48.24 | 48.24 | 30 |
Jan 28, 2025 | 47.35 | 49.47 | 47.35 | 49.47 | 49.47 | 59 |
Jan 27, 2025 | 47.70 | 48.29 | 47.62 | 47.62 | 47.62 | 295 |
Jan 24, 2025 | 50.10 | 50.24 | 48.57 | 48.95 | 48.95 | 190 |
Jan 23, 2025 | 48.69 | 51.22 | 48.69 | 51.22 | 51.22 | 217 |
Jan 22, 2025 | 51.50 | 52.18 | 48.67 | 48.67 | 48.67 | 1,005 |
Jan 21, 2025 | 50.00 | 53.30 | 50.00 | 53.30 | 53.30 | 379 |
Jan 20, 2025 | 51.00 | 51.44 | 50.06 | 50.06 | 50.06 | 36 |
Jan 17, 2025 | 47.66 | 51.10 | 47.66 | 51.04 | 51.04 | 3,822 |
Jan 16, 2025 | 44.29 | 48.46 | 44.29 | 48.46 | 48.46 | 1,015 |
Jan 15, 2025 | 43.83 | 44.73 | 43.83 | 44.73 | 44.73 | - |
Jan 14, 2025 | 43.42 | 44.77 | 43.42 | 44.63 | 44.63 | 2 |
Jan 13, 2025 | 43.88 | 44.09 | 43.88 | 44.09 | 44.09 | - |
Jan 10, 2025 | 43.19 | 44.38 | 43.19 | 44.19 | 44.19 | 203 |
Jan 9, 2025 | 42.05 | 43.60 | 42.05 | 43.60 | 43.60 | 40 |
Jan 8, 2025 | 44.27 | 44.27 | 43.01 | 43.01 | 43.01 | 21 |
Jan 7, 2025 | 45.00 | 46.53 | 45.00 | 46.14 | 46.14 | - |
Jan 6, 2025 | 46.80 | 46.80 | 44.87 | 44.87 | 44.87 | 102 |
Jan 3, 2025 | 44.09 | 46.60 | 44.09 | 45.84 | 45.84 | 79 |
Jan 2, 2025 | 43.60 | 46.00 | 43.60 | 45.19 | 45.19 | 944 |
Dec 30, 2024 | 43.30 | 45.74 | 43.30 | 45.01 | 45.01 | 358 |
Dec 27, 2024 | 43.00 | 44.25 | 43.00 | 44.25 | 44.25 | 339 |
Dec 23, 2024 | 44.00 | 44.82 | 43.44 | 44.82 | 44.82 | 130 |
Dec 20, 2024 | 43.04 | 43.29 | 43.04 | 43.15 | 43.15 | - |
Dec 19, 2024 | 43.69 | 44.62 | 43.69 | 43.89 | 43.89 | 45 |
Dec 18, 2024 | 42.98 | 45.88 | 42.98 | 44.36 | 44.36 | 216 |
Dec 17, 2024 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 200 |
Dec 16, 2024 | 42.00 | 43.94 | 42.00 | 43.49 | 43.49 | 255 |
Dec 13, 2024 | 43.31 | 45.45 | 42.03 | 43.84 | 43.84 | 404 |
Dec 12, 2024 | 45.40 | 45.40 | 42.72 | 43.56 | 43.56 | 170 |
Dec 11, 2024 | 44.23 | 45.33 | 44.23 | 45.33 | 45.33 | 315 |
Dec 10, 2024 | 44.46 | 45.11 | 44.33 | 45.11 | 45.11 | 35 |
Dec 9, 2024 | 46.01 | 46.93 | 44.00 | 44.00 | 44.00 | 1,456 |
Dec 6, 2024 | 44.30 | 46.99 | 44.30 | 46.10 | 46.10 | 1,807 |
Dec 5, 2024 | 40.81 | 44.76 | 40.81 | 44.66 | 44.66 | 290 |
Dec 4, 2024 | 40.42 | 42.87 | 40.42 | 41.03 | 41.03 | 313 |
Dec 3, 2024 | 38.69 | 41.08 | 38.69 | 41.01 | 41.01 | 341 |
Dec 2, 2024 | 37.92 | 39.70 | 37.92 | 39.10 | 39.10 | 153 |
Nov 29, 2024 | 37.45 | 38.90 | 37.45 | 38.13 | 38.13 | 22,413 |
Nov 28, 2024 | 37.27 | 38.64 | 37.27 | 37.41 | 37.41 | - |
Nov 27, 2024 | 38.96 | 38.96 | 36.83 | 37.54 | 37.54 | 11 |
Nov 26, 2024 | 37.34 | 39.51 | 37.34 | 39.40 | 39.40 | 265 |
Nov 25, 2024 | 36.03 | 37.91 | 36.03 | 37.63 | 37.63 | 6 |
Nov 22, 2024 | 35.91 | 36.90 | 35.91 | 36.76 | 36.76 | 325 |
Nov 21, 2024 | 35.35 | 36.74 | 35.35 | 36.74 | 36.74 | 8 |
Nov 20, 2024 | 34.47 | 36.07 | 34.47 | 36.07 | 36.07 | - |
Nov 19, 2024 | 35.25 | 35.25 | 34.40 | 34.64 | 34.64 | 95 |
Nov 18, 2024 | 36.30 | 36.39 | 35.60 | 35.60 | 35.60 | 160 |
Nov 15, 2024 | 36.45 | 36.85 | 36.34 | 36.85 | 36.85 | 590 |
Nov 14, 2024 | 35.46 | 38.13 | 35.46 | 38.13 | 38.13 | 50 |
Nov 13, 2024 | 36.02 | 36.47 | 35.66 | 35.66 | 35.66 | - |
Nov 12, 2024 | 35.99 | 36.84 | 35.99 | 36.84 | 36.84 | - |
Nov 11, 2024 | 36.26 | 36.50 | 35.99 | 35.99 | 35.99 | 109 |
Nov 8, 2024 | 36.70 | 37.69 | 36.70 | 36.94 | 36.94 | 95 |
Nov 7, 2024 | 35.62 | 37.37 | 35.62 | 36.87 | 36.87 | 155 |
Nov 6, 2024 | 35.90 | 36.55 | 35.90 | 36.42 | 36.42 | 16 |
Nov 5, 2024 | 35.82 | 36.99 | 35.82 | 36.22 | 36.22 | - |
Nov 4, 2024 | 35.87 | 36.71 | 35.87 | 36.71 | 36.71 | - |
Nov 1, 2024 | 35.91 | 36.00 | 35.85 | 35.85 | 35.85 | 80 |
Oct 31, 2024 | 36.60 | 36.60 | 35.81 | 36.12 | 36.12 | 15 |
Oct 30, 2024 | 36.60 | 37.28 | 36.60 | 36.66 | 36.66 | 250 |
Oct 29, 2024 | 35.90 | 37.52 | 35.90 | 37.52 | 37.52 | 30 |
Oct 28, 2024 | 35.46 | 36.60 | 35.46 | 36.53 | 36.53 | 25 |
Oct 25, 2024 | 35.62 | 36.45 | 35.62 | 36.29 | 36.29 | - |
Oct 24, 2024 | 36.03 | 37.09 | 36.03 | 36.30 | 36.30 | 199 |
Oct 23, 2024 | 35.54 | 36.48 | 35.54 | 36.20 | 36.20 | 500 |
Oct 22, 2024 | 35.18 | 36.50 | 35.18 | 36.43 | 36.43 | - |
Oct 21, 2024 | 36.21 | 36.74 | 35.82 | 35.82 | 35.82 | 85 |
Oct 18, 2024 | 35.94 | 36.89 | 35.24 | 36.87 | 36.87 | 93 |
Oct 17, 2024 | 37.16 | 37.91 | 36.63 | 37.56 | 37.56 | 138 |
Oct 16, 2024 | 37.33 | 37.77 | 37.33 | 37.77 | 37.77 | - |
Oct 15, 2024 | 36.42 | 38.09 | 36.42 | 37.94 | 37.94 | 13 |
Oct 14, 2024 | 38.00 | 38.00 | 36.97 | 37.35 | 37.35 | 72 |
Oct 11, 2024 | 38.13 | 38.13 | 36.24 | 36.85 | 36.85 | 1,153 |
Oct 10, 2024 | 38.94 | 39.08 | 38.94 | 38.96 | 38.96 | 5 |
Oct 9, 2024 | 38.64 | 40.00 | 38.64 | 39.11 | 39.11 | 82 |
Oct 8, 2024 | 37.96 | 38.89 | 37.96 | 38.88 | 38.88 | - |
Oct 7, 2024 | 38.30 | 39.50 | 38.30 | 38.65 | 38.65 | 142 |
Oct 4, 2024 | 38.05 | 39.06 | 38.05 | 39.06 | 39.06 | 105 |
Oct 3, 2024 | 38.54 | 39.18 | 38.22 | 38.22 | 38.22 | 300 |
Oct 2, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
Oct 1, 2024 | 39.48 | 41.56 | 39.48 | 40.32 | 40.32 | 82 |
Sep 30, 2024 | 39.63 | 40.43 | 39.63 | 40.23 | 40.23 | - |
Sep 27, 2024 | 39.14 | 40.39 | 39.14 | 40.39 | 40.39 | 5 |
Sep 26, 2024 | 39.12 | 40.59 | 39.12 | 39.34 | 39.34 | 166 |
Sep 25, 2024 | 39.21 | 39.77 | 39.21 | 39.49 | 39.49 | - |
Sep 24, 2024 | 39.98 | 40.00 | 39.32 | 39.41 | 39.41 | 89 |
Sep 23, 2024 | 42.00 | 42.00 | 38.54 | 38.54 | 38.54 | 508 |
Sep 20, 2024 | 41.50 | 41.50 | 39.79 | 39.79 | 39.79 | 453 |
Sep 19, 2024 | 40.06 | 41.75 | 40.06 | 41.54 | 41.54 | 233 |
Sep 18, 2024 | 40.19 | 40.82 | 40.19 | 40.59 | 40.59 | - |
Sep 17, 2024 | 39.36 | 40.97 | 39.36 | 40.40 | 40.40 | 700 |
Sep 16, 2024 | 39.33 | 39.76 | 39.33 | 39.54 | 39.54 | 28 |
Sep 13, 2024 | 38.09 | 40.00 | 38.09 | 40.00 | 40.00 | 113 |
Sep 12, 2024 | 37.34 | 39.34 | 37.34 | 38.74 | 38.74 | 55 |
Sep 11, 2024 | 36.66 | 38.87 | 36.66 | 38.53 | 38.53 | 100 |
Sep 10, 2024 | 38.43 | 38.43 | 37.80 | 37.80 | 37.80 | 127 |
Sep 9, 2024 | 38.73 | 39.59 | 38.24 | 38.24 | 38.24 | 1,458 |
Sep 6, 2024 | 40.00 | 40.33 | 38.95 | 38.95 | 38.95 | 701 |
Sep 5, 2024 | 40.34 | 41.08 | 40.34 | 40.68 | 40.68 | 15 |
Sep 4, 2024 | 40.08 | 41.34 | 40.08 | 40.59 | 40.59 | 376 |
Sep 3, 2024 | 41.28 | 42.54 | 40.99 | 40.99 | 40.99 | 51 |
Sep 2, 2024 | 41.56 | 42.78 | 41.56 | 42.02 | 42.02 | 973 |
Aug 30, 2024 | 41.50 | 42.24 | 41.49 | 42.24 | 42.24 | 100 |
Aug 29, 2024 | 40.69 | 42.38 | 40.62 | 42.38 | 42.38 | 446 |
Aug 28, 2024 | 40.95 | 41.61 | 40.95 | 41.61 | 41.61 | 50 |
Aug 27, 2024 | 40.90 | 41.90 | 40.90 | 41.26 | 41.26 | 6 |
Aug 26, 2024 | 41.52 | 42.32 | 41.52 | 41.90 | 41.90 | - |
Aug 23, 2024 | 42.18 | 42.84 | 41.77 | 41.77 | 41.77 | - |
Aug 22, 2024 | 40.89 | 43.18 | 40.89 | 42.87 | 42.87 | 146 |
Aug 21, 2024 | 40.00 | 41.29 | 40.00 | 41.11 | 41.11 | 72 |
Aug 20, 2024 | 41.12 | 41.66 | 40.07 | 40.77 | 40.77 | 673 |
Aug 19, 2024 | 43.00 | 43.00 | 41.69 | 42.00 | 42.00 | 415 |
Aug 16, 2024 | 40.02 | 42.00 | 40.02 | 42.00 | 42.00 | 398 |
Aug 15, 2024 | 39.48 | 41.00 | 39.48 | 41.00 | 41.00 | 110 |
Aug 14, 2024 | 39.06 | 40.45 | 39.06 | 40.08 | 40.08 | 1,366 |
Aug 13, 2024 | 39.40 | 39.52 | 38.95 | 39.52 | 39.52 | 496 |
Aug 12, 2024 | 36.91 | 39.20 | 36.91 | 39.20 | 39.20 | 362 |
Aug 9, 2024 | 37.00 | 37.24 | 37.00 | 37.24 | 37.24 | 32 |
Aug 8, 2024 | 35.31 | 37.46 | 35.31 | 37.46 | 37.46 | 55 |
Aug 7, 2024 | 34.10 | 35.97 | 34.10 | 35.48 | 35.48 | 6 |
Aug 6, 2024 | 34.27 | 35.57 | 34.27 | 35.05 | 35.05 | 213 |
Aug 5, 2024 | 35.86 | 35.86 | 34.14 | 34.48 | 34.48 | 2,215 |
Aug 2, 2024 | 36.08 | 37.02 | 36.08 | 36.55 | 36.55 | 506 |
Aug 1, 2024 | 37.93 | 37.93 | 36.16 | 37.83 | 37.83 | 25 |
Jul 31, 2024 | 35.42 | 36.62 | 35.42 | 36.46 | 36.46 | - |
Jul 30, 2024 | 35.82 | 36.97 | 35.82 | 36.19 | 36.19 | - |
Jul 29, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Jul 26, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Jul 25, 2024 | 35.31 | 35.79 | 35.31 | 35.79 | 35.79 | 450 |
Jul 24, 2024 | 35.80 | 36.64 | 35.80 | 35.97 | 35.97 | 50 |
Jul 23, 2024 | 35.77 | 37.52 | 35.77 | 37.52 | 37.52 | 159 |
Jul 22, 2024 | 35.76 | 36.71 | 34.96 | 36.41 | 36.41 | 519 |
Jul 19, 2024 | 36.65 | 36.91 | 36.65 | 36.91 | 36.91 | 473 |
Jul 18, 2024 | 36.19 | 37.34 | 36.19 | 37.11 | 37.11 | 10 |
Jul 17, 2024 | 36.56 | 37.58 | 36.32 | 37.40 | 37.40 | 4,224 |
Jul 16, 2024 | 37.49 | 37.49 | 36.78 | 36.86 | 36.86 | 1,029 |
Jul 15, 2024 | 36.26 | 38.01 | 36.26 | 37.68 | 37.68 | 473 |
Jul 12, 2024 | 34.29 | 37.00 | 34.29 | 36.90 | 36.90 | 1,355 |
Jul 11, 2024 | 33.81 | 34.94 | 33.81 | 34.88 | 34.88 | 113 |
Jul 10, 2024 | 33.67 | 34.91 | 33.67 | 34.00 | 34.00 | 495 |
Jul 9, 2024 | 33.34 | 34.29 | 33.34 | 34.22 | 34.22 | 1,003 |
Jul 8, 2024 | 32.89 | 33.99 | 32.89 | 33.52 | 33.52 | 205 |
Jul 5, 2024 | 32.21 | 33.55 | 32.21 | 33.55 | 33.55 | 40 |
Jul 4, 2024 | 32.31 | 33.41 | 32.31 | 32.69 | 32.69 | 90 |
Jul 3, 2024 | 31.34 | 32.67 | 31.34 | 32.48 | 32.48 | 1,355 |
Jul 2, 2024 | 31.22 | 31.92 | 31.22 | 31.84 | 31.84 | - |
Jul 1, 2024 | 31.44 | 32.04 | 31.44 | 31.84 | 31.84 | - |
Jun 28, 2024 | 31.30 | 31.99 | 31.30 | 31.56 | 31.56 | 136 |
Jun 27, 2024 | 32.03 | 33.50 | 31.71 | 31.80 | 31.80 | 133 |
Jun 26, 2024 | 32.63 | 33.23 | 32.16 | 32.16 | 32.16 | 70 |
Jun 25, 2024 | 32.45 | 33.41 | 32.45 | 33.15 | 33.15 | 100 |
Jun 24, 2024 | 32.18 | 33.08 | 31.94 | 33.08 | 33.08 | 1,014 |
Jun 21, 2024 | 30.85 | 31.73 | 30.85 | 31.36 | 31.36 | 36 |
Jun 20, 2024 | 0.2341 Dividend | |||||
Jun 20, 2024 | 30.95 | 31.43 | 30.95 | 31.26 | 31.26 | - |
Jun 19, 2024 | 30.59 | 31.65 | 30.59 | 31.65 | 30.65 | 121 |
Jun 18, 2024 | 30.40 | 31.14 | 30.40 | 31.14 | 30.16 | 67 |
Jun 17, 2024 | 30.00 | 31.17 | 30.00 | 30.90 | 29.92 | 25 |
Jun 14, 2024 | 30.00 | 30.36 | 30.00 | 30.04 | 29.09 | 320 |
Jun 13, 2024 | 30.37 | 30.83 | 30.13 | 30.13 | 29.18 | - |