Vienna - Delayed Quote EUR
Amadeus FiRe AG (AAD.VI)
75.20
+0.50
+(0.67%)
As of 11:00:43 AM 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 28, 2025 | 75.10 | 75.20 | 75.10 | 75.20 | 75.20 | - |
| Apr 25, 2025 | 74.00 | 74.90 | 74.00 | 74.70 | 74.70 | - |
| Apr 24, 2025 | 71.90 | 73.10 | 71.90 | 73.10 | 73.10 | - |
| Apr 23, 2025 | 72.60 | 74.00 | 72.60 | 73.60 | 73.60 | - |
| Apr 22, 2025 | 73.00 | 73.00 | 71.10 | 71.70 | 71.70 | - |
| Apr 17, 2025 | 73.10 | 73.10 | 72.70 | 72.80 | 72.80 | - |
| Apr 16, 2025 | 71.70 | 72.70 | 71.30 | 72.70 | 72.70 | - |
| Apr 15, 2025 | 70.40 | 72.20 | 70.40 | 72.20 | 72.20 | - |
| Apr 14, 2025 | 70.70 | 70.70 | 69.90 | 69.90 | 69.90 | - |
| Apr 11, 2025 | 71.70 | 71.70 | 69.60 | 69.90 | 69.90 | - |
| Apr 10, 2025 | 71.30 | 71.40 | 70.50 | 70.50 | 70.50 | - |
| Apr 9, 2025 | 70.20 | 70.70 | 69.50 | 70.10 | 70.10 | - |
| Apr 8, 2025 | 71.00 | 71.70 | 71.00 | 71.20 | 71.20 | - |
| Apr 7, 2025 | 68.90 | 70.90 | 68.90 | 70.00 | 70.00 | - |
| Apr 4, 2025 | 71.80 | 71.80 | 70.70 | 71.30 | 71.30 | - |
| Apr 3, 2025 | 74.20 | 74.20 | 73.50 | 74.00 | 74.00 | 97 |
| Apr 2, 2025 | 74.90 | 75.00 | 73.30 | 75.00 | 75.00 | - |
| Apr 1, 2025 | 76.60 | 77.00 | 75.60 | 75.60 | 75.60 | - |
| Mar 31, 2025 | 76.90 | 76.90 | 75.70 | 76.10 | 76.10 | - |
| Mar 28, 2025 | 78.30 | 78.30 | 77.20 | 77.60 | 77.60 | - |
| Mar 27, 2025 | 80.50 | 80.50 | 78.30 | 79.00 | 79.00 | - |
| Mar 26, 2025 | 82.00 | 82.20 | 81.30 | 81.30 | 81.30 | - |
| Mar 25, 2025 | 82.90 | 83.10 | 81.80 | 81.80 | 81.80 | - |
| Mar 24, 2025 | 81.10 | 82.20 | 80.80 | 82.00 | 82.00 | - |
| Mar 21, 2025 | 82.50 | 82.50 | 80.40 | 80.50 | 80.50 | - |
| Mar 20, 2025 | 93.40 | 93.40 | 90.80 | 91.10 | 91.10 | - |
| Mar 19, 2025 | 93.20 | 93.60 | 93.00 | 93.40 | 93.40 | - |
| Mar 18, 2025 | 91.30 | 92.90 | 91.30 | 92.90 | 92.90 | 98 |
| Mar 17, 2025 | 90.50 | 90.80 | 90.50 | 90.50 | 90.50 | - |
| Mar 14, 2025 | 86.10 | 90.30 | 86.10 | 89.80 | 89.80 | - |
| Mar 13, 2025 | 87.70 | 87.70 | 85.90 | 86.10 | 86.10 | - |
| Mar 12, 2025 | 86.80 | 88.30 | 86.80 | 88.30 | 88.30 | 98 |
| Mar 11, 2025 | 83.50 | 86.10 | 82.90 | 86.10 | 86.10 | - |
| Mar 10, 2025 | 85.40 | 85.40 | 83.30 | 83.40 | 83.40 | - |
| Mar 7, 2025 | 84.80 | 84.80 | 84.20 | 84.60 | 84.60 | - |
| Mar 6, 2025 | 84.50 | 85.90 | 84.50 | 85.10 | 85.10 | 98 |
| Mar 5, 2025 | 78.50 | 83.50 | 78.50 | 83.10 | 83.10 | 55 |
| Mar 4, 2025 | 80.60 | 80.60 | 78.60 | 78.60 | 78.60 | - |
| Mar 3, 2025 | 76.80 | 80.30 | 76.80 | 79.90 | 79.90 | - |
| Feb 28, 2025 | 76.50 | 77.30 | 76.50 | 76.80 | 76.80 | - |
| Feb 27, 2025 | 78.40 | 78.40 | 77.10 | 77.40 | 77.40 | 98 |
| Feb 26, 2025 | 77.30 | 78.30 | 77.30 | 78.30 | 78.30 | - |
| Feb 25, 2025 | 77.90 | 77.90 | 77.20 | 77.20 | 77.20 | - |
| Feb 24, 2025 | 78.50 | 79.30 | 78.20 | 78.40 | 78.40 | - |
| Feb 21, 2025 | 76.70 | 78.60 | 76.70 | 77.70 | 77.70 | - |
| Feb 20, 2025 | 76.90 | 77.20 | 76.50 | 76.50 | 76.50 | 98 |
| Feb 19, 2025 | 75.30 | 76.70 | 75.30 | 76.50 | 76.50 | - |
| Feb 18, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - |
| Feb 17, 2025 | 76.50 | 76.90 | 75.80 | 76.90 | 76.90 | 98 |
| Feb 14, 2025 | 76.30 | 77.20 | 76.30 | 76.60 | 76.60 | - |
| Feb 13, 2025 | 76.30 | 76.30 | 75.40 | 76.00 | 76.00 | - |
| Feb 12, 2025 | 74.80 | 76.30 | 74.80 | 75.80 | 75.80 | - |
| Feb 11, 2025 | 79.40 | 79.40 | 76.40 | 76.60 | 76.60 | 10 |
| Feb 10, 2025 | 79.20 | 79.20 | 78.60 | 79.00 | 79.00 | - |
| Feb 7, 2025 | 80.90 | 80.90 | 79.50 | 79.50 | 79.50 | - |
| Feb 6, 2025 | 79.40 | 80.60 | 79.40 | 80.60 | 80.60 | - |
| Feb 5, 2025 | 78.60 | 79.00 | 78.10 | 79.00 | 79.00 | - |
| Feb 4, 2025 | 78.30 | 78.50 | 78.20 | 78.50 | 78.50 | - |
| Feb 3, 2025 | 78.70 | 78.70 | 77.90 | 78.30 | 78.30 | 50 |
| Jan 31, 2025 | 79.80 | 79.80 | 79.10 | 79.10 | 79.10 | - |
| Jan 30, 2025 | 78.80 | 80.00 | 78.60 | 80.00 | 80.00 | - |
| Jan 29, 2025 | 80.20 | 80.20 | 78.60 | 78.70 | 78.70 | - |
| Jan 28, 2025 | 80.00 | 80.30 | 79.90 | 79.90 | 79.90 | - |
| Jan 27, 2025 | 78.50 | 79.70 | 78.40 | 79.70 | 79.70 | - |
| Jan 24, 2025 | 79.20 | 79.30 | 78.90 | 78.90 | 78.90 | - |
| Jan 23, 2025 | 78.30 | 78.90 | 78.20 | 78.40 | 78.40 | - |
| Jan 22, 2025 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | 50 |
| Jan 21, 2025 | 79.80 | 79.80 | 78.60 | 79.00 | 79.00 | - |
| Jan 20, 2025 | 79.10 | 81.70 | 79.10 | 80.40 | 80.40 | - |
| Jan 17, 2025 | 78.60 | 78.60 | 78.50 | 78.60 | 78.60 | - |
| Jan 16, 2025 | 79.50 | 79.50 | 78.30 | 78.40 | 78.40 | - |
| Jan 15, 2025 | 78.30 | 79.00 | 78.30 | 78.80 | 78.80 | - |
| Jan 14, 2025 | 78.10 | 78.40 | 77.90 | 77.90 | 77.90 | - |
| Jan 13, 2025 | 78.40 | 78.40 | 77.70 | 77.80 | 77.80 | 98 |
| Jan 10, 2025 | 78.60 | 78.60 | 77.90 | 77.90 | 77.90 | - |
| Jan 9, 2025 | 77.90 | 78.70 | 77.90 | 78.50 | 78.50 | - |
| Jan 8, 2025 | 78.90 | 78.90 | 77.60 | 77.70 | 77.70 | - |
| Jan 7, 2025 | 78.50 | 78.50 | 77.60 | 77.80 | 77.80 | - |
| Jan 6, 2025 | 77.50 | 78.00 | 77.10 | 77.80 | 77.80 | - |
| Jan 3, 2025 | 77.10 | 77.20 | 76.80 | 77.20 | 77.20 | - |
| Jan 2, 2025 | 76.60 | 76.70 | 76.60 | 76.70 | 76.70 | - |
| Dec 30, 2024 | 76.20 | 76.50 | 76.20 | 76.20 | 76.20 | - |
| Dec 27, 2024 | 77.20 | 77.20 | 76.80 | 76.80 | 76.80 | - |
| Dec 23, 2024 | 75.80 | 77.20 | 75.80 | 76.40 | 76.40 | - |
| Dec 20, 2024 | 76.30 | 76.30 | 75.90 | 76.10 | 76.10 | - |
| Dec 19, 2024 | 75.40 | 76.60 | 75.40 | 76.10 | 76.10 | - |
| Dec 18, 2024 | 76.10 | 76.10 | 74.60 | 75.10 | 75.10 | - |
| Dec 17, 2024 | 76.60 | 76.60 | 75.40 | 75.60 | 75.60 | - |
| Dec 16, 2024 | 78.70 | 78.70 | 76.20 | 76.60 | 76.60 | - |
| Dec 13, 2024 | 77.30 | 78.50 | 77.30 | 78.50 | 78.50 | - |
| Dec 12, 2024 | 79.20 | 79.40 | 77.20 | 77.20 | 77.20 | - |
| Dec 11, 2024 | 79.40 | 79.60 | 79.20 | 79.60 | 79.60 | - |
| Dec 10, 2024 | 79.30 | 79.60 | 79.30 | 79.50 | 79.50 | - |
| Dec 9, 2024 | 79.50 | 79.70 | 79.30 | 79.30 | 79.30 | - |
| Dec 6, 2024 | 79.20 | 80.10 | 78.80 | 78.80 | 78.80 | - |
| Dec 5, 2024 | 79.40 | 79.70 | 79.10 | 79.10 | 79.10 | - |
| Dec 4, 2024 | 79.20 | 79.70 | 79.20 | 79.20 | 79.20 | - |
| Dec 3, 2024 | 78.70 | 78.80 | 78.60 | 78.60 | 78.60 | - |
| Dec 2, 2024 | 77.90 | 78.60 | 76.90 | 78.50 | 78.50 | - |
| Nov 29, 2024 | 77.10 | 77.40 | 77.10 | 77.40 | 77.40 | - |
| Nov 28, 2024 | 77.70 | 77.70 | 77.00 | 77.10 | 77.10 | - |
| Nov 27, 2024 | 75.90 | 76.70 | 75.90 | 76.70 | 76.70 | - |
| Nov 26, 2024 | 78.30 | 78.30 | 76.20 | 76.20 | 76.20 | - |
| Nov 25, 2024 | 77.80 | 78.00 | 77.80 | 77.80 | 77.80 | - |
| Nov 22, 2024 | 76.50 | 77.10 | 76.30 | 77.10 | 77.10 | - |
| Nov 21, 2024 | 76.30 | 76.30 | 75.10 | 76.10 | 76.10 | - |
| Nov 20, 2024 | 78.50 | 78.50 | 75.60 | 75.80 | 75.80 | - |
| Nov 19, 2024 | 76.40 | 76.50 | 75.30 | 76.50 | 76.50 | - |
| Nov 18, 2024 | 78.40 | 78.40 | 76.50 | 76.50 | 76.50 | - |
| Nov 15, 2024 | 79.60 | 80.20 | 78.20 | 78.20 | 78.20 | - |
| Nov 14, 2024 | 84.90 | 84.90 | 80.50 | 80.50 | 80.50 | - |
| Nov 13, 2024 | 84.40 | 85.10 | 84.40 | 84.50 | 84.50 | - |
| Nov 12, 2024 | 85.10 | 85.10 | 84.20 | 84.50 | 84.50 | - |
| Nov 11, 2024 | 84.50 | 85.00 | 84.00 | 85.00 | 85.00 | - |
| Nov 8, 2024 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | - |
| Nov 7, 2024 | 81.10 | 84.00 | 81.10 | 84.00 | 84.00 | - |
| Nov 6, 2024 | 82.70 | 82.70 | 81.90 | 81.90 | 81.90 | 48 |
| Nov 5, 2024 | 80.30 | 83.20 | 80.30 | 83.20 | 83.20 | 81 |
| Nov 4, 2024 | 78.60 | 80.20 | 78.60 | 79.90 | 79.90 | - |
| Nov 1, 2024 | 78.70 | 78.90 | 77.80 | 78.90 | 78.90 | - |
| Oct 31, 2024 | 76.80 | 78.60 | 76.80 | 78.60 | 78.60 | 81 |
| Oct 30, 2024 | 77.80 | 77.80 | 77.30 | 77.40 | 77.40 | - |
| Oct 29, 2024 | 80.40 | 81.20 | 79.40 | 79.40 | 79.40 | - |
| Oct 28, 2024 | 81.60 | 81.60 | 79.90 | 80.20 | 80.20 | 201 |
| Oct 25, 2024 | 80.90 | 82.00 | 80.70 | 81.30 | 81.30 | 81 |
| Oct 24, 2024 | 80.80 | 80.90 | 79.70 | 80.90 | 80.90 | 81 |
| Oct 23, 2024 | 80.40 | 80.40 | 79.50 | 79.50 | 79.50 | - |
| Oct 22, 2024 | 80.50 | 80.80 | 80.10 | 80.10 | 80.10 | - |
| Oct 21, 2024 | 83.50 | 83.50 | 80.50 | 80.50 | 80.50 | - |
| Oct 18, 2024 | 88.10 | 88.80 | 82.10 | 82.70 | 82.70 | - |
| Oct 17, 2024 | 87.80 | 88.90 | 87.80 | 87.90 | 87.90 | - |
| Oct 16, 2024 | 89.60 | 89.60 | 88.10 | 88.10 | 88.10 | - |
| Oct 15, 2024 | 90.50 | 90.50 | 89.00 | 89.20 | 89.20 | - |
| Oct 14, 2024 | 90.60 | 91.20 | 90.50 | 90.50 | 90.50 | - |
| Oct 11, 2024 | 92.80 | 92.80 | 91.00 | 91.00 | 91.00 | - |
| Oct 10, 2024 | 92.40 | 93.00 | 92.20 | 93.00 | 93.00 | - |
| Oct 9, 2024 | 92.30 | 92.80 | 92.10 | 92.80 | 92.80 | - |
| Oct 8, 2024 | 90.90 | 92.50 | 90.60 | 92.50 | 92.50 | - |
| Oct 7, 2024 | 91.40 | 91.40 | 89.20 | 90.70 | 90.70 | - |
| Oct 4, 2024 | 90.30 | 90.50 | 90.00 | 90.50 | 90.50 | - |
| Oct 3, 2024 | 90.70 | 90.70 | 89.50 | 90.00 | 90.00 | - |
| Oct 2, 2024 | 89.90 | 91.20 | 89.90 | 91.20 | 91.20 | - |
| Oct 1, 2024 | 93.20 | 93.20 | 90.50 | 90.50 | 90.50 | - |
| Sep 30, 2024 | 93.80 | 93.80 | 92.30 | 92.90 | 92.90 | - |
| Sep 27, 2024 | 93.40 | 93.40 | 93.10 | 93.20 | 93.20 | - |
| Sep 26, 2024 | 91.70 | 93.50 | 91.70 | 93.00 | 93.00 | - |
| Sep 25, 2024 | 91.90 | 91.90 | 91.10 | 91.10 | 91.10 | - |
| Sep 24, 2024 | 91.60 | 91.90 | 91.60 | 91.80 | 91.80 | - |
| Sep 23, 2024 | 92.50 | 92.50 | 91.50 | 91.60 | 91.60 | - |
| Sep 20, 2024 | 94.30 | 94.60 | 92.80 | 92.80 | 92.80 | - |
| Sep 19, 2024 | 93.00 | 94.70 | 93.00 | 94.40 | 94.40 | - |
| Sep 18, 2024 | 91.80 | 92.70 | 91.60 | 92.50 | 92.50 | - |
| Sep 17, 2024 | 90.70 | 91.90 | 90.10 | 91.90 | 91.90 | - |
| Sep 16, 2024 | 91.70 | 91.70 | 90.30 | 90.30 | 90.30 | - |
| Sep 13, 2024 | 91.10 | 92.20 | 91.10 | 92.20 | 92.20 | - |
| Sep 12, 2024 | 89.60 | 90.50 | 88.80 | 90.50 | 90.50 | - |
| Sep 11, 2024 | 91.60 | 91.60 | 88.80 | 88.80 | 88.80 | - |
| Sep 10, 2024 | 91.20 | 91.40 | 90.60 | 91.40 | 91.40 | - |
| Sep 9, 2024 | 92.00 | 92.00 | 90.30 | 90.30 | 90.30 | - |
| Sep 6, 2024 | 92.50 | 92.90 | 91.90 | 91.90 | 91.90 | - |
| Sep 5, 2024 | 92.90 | 93.00 | 92.80 | 93.00 | 93.00 | - |
| Sep 4, 2024 | 92.40 | 92.80 | 92.40 | 92.80 | 92.80 | - |
| Sep 3, 2024 | 93.10 | 93.20 | 91.10 | 93.20 | 93.20 | - |
| Sep 2, 2024 | 93.60 | 93.60 | 93.10 | 93.10 | 93.10 | - |
| Aug 30, 2024 | 92.80 | 93.80 | 92.80 | 93.60 | 93.60 | - |
| Aug 29, 2024 | 92.60 | 92.90 | 92.30 | 92.90 | 92.90 | - |
| Aug 28, 2024 | 93.80 | 93.80 | 92.30 | 92.30 | 92.30 | - |
| Aug 27, 2024 | 95.80 | 95.80 | 93.80 | 93.80 | 93.80 | - |
| Aug 26, 2024 | 95.50 | 95.50 | 95.00 | 95.50 | 95.50 | - |
| Aug 23, 2024 | 95.10 | 95.40 | 94.40 | 95.40 | 95.40 | - |
| Aug 22, 2024 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | - |
| Aug 21, 2024 | 95.70 | 95.90 | 95.10 | 95.40 | 95.40 | - |
| Aug 20, 2024 | 95.90 | 95.90 | 95.00 | 95.00 | 95.00 | - |
| Aug 19, 2024 | 95.40 | 96.10 | 95.20 | 96.10 | 96.10 | - |
| Aug 16, 2024 | 96.00 | 96.00 | 95.30 | 95.30 | 95.30 | - |
| Aug 15, 2024 | 95.80 | 95.90 | 94.70 | 95.30 | 95.30 | - |
| Aug 14, 2024 | 94.90 | 95.80 | 94.50 | 95.50 | 95.50 | - |
| Aug 13, 2024 | 94.00 | 94.60 | 93.90 | 94.60 | 94.60 | - |
| Aug 12, 2024 | 94.00 | 94.10 | 93.40 | 93.90 | 93.90 | - |
| Aug 9, 2024 | 94.30 | 95.00 | 93.90 | 94.00 | 94.00 | - |
| Aug 8, 2024 | 94.40 | 94.40 | 94.00 | 94.40 | 94.40 | - |
| Aug 7, 2024 | 94.20 | 94.60 | 93.90 | 94.10 | 94.10 | - |
| Aug 6, 2024 | 93.40 | 94.10 | 93.30 | 94.10 | 94.10 | - |
| Aug 5, 2024 | 94.90 | 94.90 | 91.20 | 93.10 | 93.10 | 70 |
| Aug 2, 2024 | 95.00 | 95.10 | 94.60 | 95.10 | 95.10 | - |
| Aug 1, 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - |
| Jul 31, 2024 | 95.60 | 95.70 | 95.10 | 95.30 | 95.30 | - |
| Jul 30, 2024 | 95.90 | 95.90 | 95.00 | 95.20 | 95.20 | - |
| Jul 29, 2024 | 94.80 | 96.30 | 94.80 | 95.30 | 95.30 | - |
| Jul 26, 2024 | 94.40 | 94.40 | 93.70 | 94.20 | 94.20 | - |
| Jul 25, 2024 | 94.30 | 94.30 | 92.10 | 93.00 | 93.00 | - |
| Jul 24, 2024 | 96.70 | 96.70 | 94.20 | 94.60 | 94.60 | - |
| Jul 23, 2024 | 100.20 | 100.20 | 95.10 | 95.10 | 95.10 | 44 |
| Jul 22, 2024 | 98.30 | 98.50 | 98.30 | 98.30 | 98.30 | - |
| Jul 19, 2024 | 105.60 | 105.60 | 104.40 | 104.40 | 104.40 | - |
| Jul 18, 2024 | 105.60 | 106.20 | 105.20 | 105.20 | 105.20 | - |
| Jul 17, 2024 | 106.60 | 106.60 | 105.00 | 105.00 | 105.00 | - |
| Jul 16, 2024 | 106.40 | 106.40 | 105.60 | 106.00 | 106.00 | - |
| Jul 15, 2024 | 107.40 | 107.40 | 105.80 | 105.80 | 105.80 | - |
| Jul 12, 2024 | 107.80 | 107.80 | 106.00 | 107.40 | 107.40 | - |
| Jul 11, 2024 | 106.40 | 106.80 | 105.80 | 106.80 | 106.80 | - |
| Jul 10, 2024 | 106.00 | 106.40 | 105.40 | 106.40 | 106.40 | - |
| Jul 9, 2024 | 108.40 | 108.60 | 106.00 | 106.00 | 106.00 | - |
| Jul 8, 2024 | 107.80 | 110.00 | 107.80 | 109.40 | 109.40 | - |
| Jul 5, 2024 | 108.00 | 108.80 | 107.60 | 107.60 | 107.60 | - |
| Jul 4, 2024 | 108.60 | 108.60 | 107.40 | 107.40 | 107.40 | - |
| Jul 3, 2024 | 107.20 | 108.20 | 107.20 | 108.20 | 108.20 | - |
| Jul 2, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Jul 1, 2024 | 107.20 | 107.20 | 105.80 | 105.80 | 105.80 | - |
| Jun 28, 2024 | 108.40 | 108.40 | 106.20 | 106.20 | 106.20 | - |
| Jun 27, 2024 | 107.00 | 108.40 | 107.00 | 107.80 | 107.80 | 63 |
| Jun 26, 2024 | 107.80 | 107.80 | 107.00 | 107.00 | 107.00 | - |
| Jun 25, 2024 | 107.80 | 107.80 | 107.60 | 107.60 | 107.60 | - |
| Jun 24, 2024 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | - |
| Jun 21, 2024 | 108.40 | 108.40 | 107.80 | 107.80 | 107.80 | - |
| Jun 20, 2024 | 105.80 | 109.20 | 105.80 | 109.20 | 109.20 | - |
| Jun 19, 2024 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | - |
| Jun 18, 2024 | 108.40 | 108.40 | 107.80 | 107.80 | 107.80 | - |
| Jun 17, 2024 | 107.40 | 108.40 | 107.40 | 108.40 | 108.40 | - |
| Jun 14, 2024 | 109.40 | 109.40 | 106.80 | 106.80 | 106.80 | - |
| Jun 13, 2024 | 109.80 | 109.80 | 109.40 | 109.40 | 109.40 | - |
| Jun 12, 2024 | 109.40 | 109.60 | 109.40 | 109.60 | 109.60 | - |
| Jun 11, 2024 | 111.00 | 111.00 | 109.40 | 109.40 | 109.40 | - |
| Jun 10, 2024 | 110.60 | 111.00 | 110.60 | 111.00 | 111.00 | - |
| Jun 7, 2024 | 112.20 | 112.20 | 111.40 | 111.40 | 111.40 | - |
| Jun 6, 2024 | 112.60 | 112.60 | 112.00 | 112.00 | 112.00 | - |
| Jun 5, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - |
| Jun 4, 2024 | 110.40 | 111.60 | 110.40 | 111.60 | 111.60 | - |
| Jun 3, 2024 | 111.60 | 111.60 | 110.80 | 110.80 | 110.80 | - |
| May 31, 2024 | 110.80 | 111.20 | 110.80 | 111.20 | 111.20 | - |
| May 30, 2024 | 109.20 | 110.80 | 109.20 | 110.80 | 110.80 | - |
| May 29, 2024 | 110.20 | 110.20 | 109.60 | 109.60 | 109.60 | - |
| May 28, 2024 | 112.40 | 112.40 | 110.20 | 110.20 | 110.20 | - |
| May 27, 2024 | 111.40 | 112.20 | 111.40 | 112.20 | 112.20 | - |
| May 24, 2024 | 110.60 | 111.60 | 110.60 | 111.60 | 111.60 | - |
| May 23, 2024 | 110.20 | 111.00 | 110.20 | 111.00 | 111.00 | - |
| May 22, 2024 | 109.20 | 110.20 | 109.20 | 110.20 | 110.20 | - |
| May 21, 2024 | 108.80 | 109.60 | 108.80 | 109.60 | 109.60 | - |
| May 20, 2024 | 109.20 | 109.20 | 109.00 | 109.00 | 109.00 | - |
| May 17, 2024 | 110.60 | 110.60 | 108.60 | 108.60 | 108.60 | - |
| May 16, 2024 | 5 Dividend | |||||
| May 16, 2024 | 110.80 | 110.80 | 110.20 | 110.20 | 110.20 | - |
| May 15, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 108.40 | - |
| May 14, 2024 | 114.60 | 114.60 | 113.40 | 113.40 | 108.40 | - |
| May 13, 2024 | 113.40 | 113.60 | 113.40 | 113.60 | 108.59 | - |
| May 10, 2024 | 113.00 | 113.40 | 113.00 | 113.40 | 108.40 | - |
| May 9, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 107.64 | - |
| May 8, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 107.44 | - |
| May 7, 2024 | 112.20 | 112.40 | 112.20 | 112.40 | 107.44 | - |
| May 6, 2024 | 112.00 | 112.00 | 111.80 | 111.80 | 106.87 | - |
| May 3, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 106.87 | - |
| May 2, 2024 | 113.00 | 113.00 | 111.80 | 111.80 | 106.87 | - |
| Apr 30, 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 108.02 | - |
| Apr 29, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 110.12 | - |