Munich - Delayed Quote EUR
Playtika Holding Corp (8II.MU)
4.0600
-0.0800
(-1.93%)
At close: May 23 at 8:00:14 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| May 22, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| May 21, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| May 20, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| May 19, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| May 16, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| May 15, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| May 14, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 13, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| May 12, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| May 9, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 8, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 7, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| May 6, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| May 5, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| May 2, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 30, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 29, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 28, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 25, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 24, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 23, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 22, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 17, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 16, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 15, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 14, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 11, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 10, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 9, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 8, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 7, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 4, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Apr 3, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 2, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Apr 1, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Mar 31, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 28, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 27, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 26, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 25, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 24, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 21, 2025 | 0.08796 Dividend | |||||
| Mar 21, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 20, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1200 | - |
| Mar 19, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1200 | - |
| Mar 18, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2176 | - |
| Mar 17, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1005 | - |
| Mar 14, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1981 | - |
| Mar 13, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2957 | - |
| Mar 12, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2957 | - |
| Mar 11, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5105 | - |
| Mar 10, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7253 | - |
| Mar 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5105 | - |
| Mar 6, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6082 | - |
| Mar 5, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8034 | - |
| Mar 4, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8034 | - |
| Mar 3, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0280 | - |
| Feb 28, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3697 | - |
| Feb 27, 2025 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4436 | - |
| Feb 26, 2025 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4436 | - |
| Feb 25, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5412 | - |
| Feb 24, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5412 | - |
| Feb 21, 2025 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.6877 | - |
| Feb 20, 2025 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7853 | - |
| Feb 19, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 18, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 17, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 14, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 13, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 12, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 11, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Feb 10, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8341 | - |
| Feb 7, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8341 | - |
| Feb 6, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8341 | - |
| Feb 5, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8341 | - |
| Feb 4, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.8341 | - |
| Feb 3, 2025 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.7365 | - |
| Jan 31, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Jan 30, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.9318 | - |
| Jan 29, 2025 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8829 | - |
| Jan 28, 2025 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8829 | - |
| Jan 27, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5412 | - |
| Jan 24, 2025 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6389 | - |
| Jan 23, 2025 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6389 | - |
| Jan 22, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 21, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 20, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 17, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 16, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 15, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5412 | - |
| Jan 14, 2025 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | 6.5412 | - |
| Jan 13, 2025 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.4924 | - |
| Jan 10, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5412 | - |
| Jan 9, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 8, 2025 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.6389 | - |
| Jan 7, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 6, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 3, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Jan 2, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5900 | - |
| Dec 30, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.2972 | - |
| Dec 27, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.2972 | - |
| Dec 23, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.4924 | - |
| Dec 20, 2024 | 0.08796 Dividend | |||||
| Dec 20, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.4924 | - |
| Dec 19, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Dec 18, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.8794 | - |
| Dec 17, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.9275 | - |
| Dec 16, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.0718 | - |
| Dec 13, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.6491 | - |
| Dec 12, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.6491 | - |
| Dec 11, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.6491 | - |
| Dec 10, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.7934 | - |
| Dec 9, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.7934 | - |
| Dec 6, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.7934 | - |
| Dec 5, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.7934 | - |
| Dec 4, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.7934 | - |
| Dec 3, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.6972 | - |
| Dec 2, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.6972 | - |
| Nov 29, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.6491 | - |
| Nov 28, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.6972 | - |
| Nov 27, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.8416 | - |
| Nov 26, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.8416 | - |
| Nov 25, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.7934 | - |
| Nov 22, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.7453 | - |
| Nov 21, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6010 | - |
| Nov 20, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6010 | - |
| Nov 19, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6010 | - |
| Nov 18, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6010 | - |
| Nov 15, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.5529 | - |
| Nov 14, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.5529 | - |
| Nov 13, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.5529 | - |
| Nov 12, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.4567 | - |
| Nov 11, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.3124 | - |
| Nov 8, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.3124 | - |
| Nov 7, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.2162 | - |
| Nov 6, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.1680 | - |
| Nov 5, 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.9756 | - |
| Nov 4, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.9275 | - |
| Nov 1, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.9275 | - |
| Oct 31, 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.9756 | - |
| Oct 30, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.0237 | - |
| Oct 29, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.0237 | - |
| Oct 28, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.8313 | - |
| Oct 25, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7351 | - |
| Oct 24, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7351 | - |
| Oct 23, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7351 | - |
| Oct 22, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 21, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 18, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 17, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 16, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 15, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 14, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 11, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6389 | - |
| Oct 10, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7351 | - |
| Oct 9, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Oct 8, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Oct 7, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Oct 4, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Oct 3, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Oct 2, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Oct 1, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 30, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 27, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 26, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 25, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 24, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 23, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 20, 2024 | 0.08796 Dividend | |||||
| Sep 20, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7832 | - |
| Sep 19, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.6389 | - |
| Sep 18, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Sep 17, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 16, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 13, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 12, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 11, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 10, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 9, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 6, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 5, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.4018 | - |
| Sep 4, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Sep 3, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Sep 2, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 30, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 29, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 28, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 27, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 26, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 23, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.1647 | - |
| Aug 22, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.1647 | - |
| Aug 21, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.0224 | - |
| Aug 20, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.9750 | - |
| Aug 19, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.9276 | - |
| Aug 16, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.9276 | - |
| Aug 15, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.9276 | - |
| Aug 14, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 13, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 12, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 9, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 8, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 7, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 6, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0698 | - |
| Aug 5, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.0224 | - |
| Aug 2, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Aug 1, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 31, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 30, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 29, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 26, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 25, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 24, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 23, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 22, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 19, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 18, 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.7811 | - |
| Jul 17, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.7337 | - |
| Jul 16, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.7337 | - |
| Jul 15, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6.7337 | - |
| Jul 12, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.5440 | - |
| Jul 11, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Jul 10, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Jul 9, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Jul 8, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Jul 5, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.4966 | - |
| Jul 4, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.5440 | - |
| Jul 3, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.6389 | - |
| Jul 2, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.6863 | - |
| Jul 1, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0182 | - |
| Jun 28, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0182 | - |
| Jun 27, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.0182 | - |
| Jun 26, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.0656 | - |
| Jun 25, 2024 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.1605 | - |
| Jun 24, 2024 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.2553 | - |
| Jun 21, 2024 | 0.08796 Dividend | |||||
| Jun 21, 2024 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.2553 | - |
| Jun 20, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.2553 | - |
| Jun 19, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.2553 | - |
| Jun 18, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.3958 | - |
| Jun 17, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.3958 | - |
| Jun 14, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| Jun 13, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.5830 | - |
| Jun 12, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.5830 | - |
| Jun 11, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.5830 | - |
| Jun 10, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.5830 | - |
| Jun 7, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 7.5830 | - |
| Jun 6, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.5362 | - |
| Jun 5, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.4894 | - |
| Jun 4, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.4894 | - |
| Jun 3, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| May 31, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| May 30, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| May 29, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| May 28, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| May 27, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.4426 | - |
| May 24, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7.5362 | - |
| May 23, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 7.6766 | - |