Frankfurt - Delayed Quote EUR
Dicker Data Limited (D0D.F)
4.5800
+0.0400
+(0.88%)
As of 8:02:57 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 30, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 192 |
| Apr 29, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Apr 28, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 25, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 24, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 23, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 22, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 17, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 16, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 15, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 14, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 11, 2025 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 4.2400 | - |
| Apr 10, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Apr 9, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 8, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 7, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 4, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 3, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 2, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 1, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 192 |
| Mar 31, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Mar 28, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 27, 2025 | 4.7200 | 4.9400 | 4.7200 | 4.9400 | 4.9400 | 400 |
| Mar 26, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Mar 25, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 24, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 21, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Mar 20, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 19, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Mar 18, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 17, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Mar 14, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Mar 13, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 12, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 11, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 10, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 7, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Mar 6, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 5, 2025 | 4.9600 | 5.1500 | 4.9600 | 5.1500 | 5.1500 | 2 |
| Mar 4, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Mar 3, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 28, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 27, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Feb 26, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 25, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 24, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 21, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 20, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Feb 19, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Feb 18, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Feb 17, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Feb 14, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 13, 2025 | 0.0620543 Dividend | |||||
| Feb 13, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Feb 12, 2025 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3400 | - |
| Feb 11, 2025 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.1440 | 450 |
| Feb 10, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7031 | - |
| Feb 7, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8403 | - |
| Feb 6, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8599 | - |
| Feb 5, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7031 | - |
| Feb 4, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8403 | - |
| Feb 3, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8991 | - |
| Jan 31, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8991 | - |
| Jan 30, 2025 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.0461 | 470 |
| Jan 29, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Jan 28, 2025 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.9971 | 1 |
| Jan 27, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Jan 24, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7031 | - |
| Jan 23, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7031 | - |
| Jan 22, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7031 | - |
| Jan 21, 2025 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | 4.9971 | 380 |
| Jan 20, 2025 | 4.9400 | 5.1000 | 4.9400 | 5.1000 | 4.9971 | 950 |
| Jan 17, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Jan 16, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8011 | - |
| Jan 15, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8991 | - |
| Jan 14, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7423 | - |
| Jan 13, 2025 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | 4.9971 | 250 |
| Jan 10, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8207 | - |
| Jan 9, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8403 | - |
| Jan 8, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9971 | - |
| Jan 7, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8207 | - |
| Jan 6, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8599 | - |
| Jan 3, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8991 | - |
| Jan 2, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8795 | - |
| Dec 30, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8991 | - |
| Dec 27, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8991 | - |
| Dec 23, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8599 | - |
| Dec 20, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7423 | - |
| Dec 19, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7815 | - |
| Dec 18, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7815 | - |
| Dec 17, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8403 | - |
| Dec 16, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Dec 13, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Dec 12, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Dec 11, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8795 | - |
| Dec 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8599 | - |
| Dec 9, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0950 | - |
| Dec 6, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Dec 5, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Dec 4, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Dec 3, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Dec 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9971 | - |
| Nov 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9971 | - |
| Nov 28, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8795 | - |
| Nov 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Nov 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Nov 25, 2024 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | 5.1930 | 250 |
| Nov 22, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9481 | - |
| Nov 21, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9971 | - |
| Nov 20, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Nov 19, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1440 | - |
| Nov 18, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0461 | - |
| Nov 15, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1930 | - |
| Nov 14, 2024 | 0.0620543 Dividend | |||||
| Nov 14, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2420 | - |
| Nov 13, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0852 | - |
| Nov 12, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2292 | - |
| Nov 11, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1812 | - |
| Nov 8, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Nov 7, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0373 | - |
| Nov 6, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9893 | - |
| Nov 5, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8454 | - |
| Nov 4, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9413 | - |
| Nov 1, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8454 | - |
| Oct 31, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8934 | - |
| Oct 30, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8934 | - |
| Oct 29, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9413 | - |
| Oct 28, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.0373 | - |
| Oct 25, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9413 | - |
| Oct 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0373 | - |
| Oct 23, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Oct 22, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Oct 21, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2292 | - |
| Oct 18, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2771 | - |
| Oct 17, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.3251 | - |
| Oct 16, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.3251 | - |
| Oct 15, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Oct 14, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Oct 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Oct 10, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4211 | - |
| Oct 9, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Oct 8, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.3731 | - |
| Oct 7, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Oct 4, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.3731 | - |
| Oct 3, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4211 | - |
| Oct 2, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4211 | - |
| Oct 1, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4211 | - |
| Sep 30, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Sep 27, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Sep 26, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4690 | - |
| Sep 25, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.3251 | - |
| Sep 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1812 | - |
| Sep 23, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 20, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1812 | - |
| Sep 19, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2292 | - |
| Sep 18, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0852 | - |
| Sep 17, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 16, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 13, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 12, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 11, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 10, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1332 | - |
| Sep 9, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1812 | - |
| Sep 6, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0373 | - |
| Sep 5, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0852 | - |
| Sep 4, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0852 | - |
| Sep 3, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2771 | - |
| Sep 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2771 | - |
| Aug 30, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2292 | - |
| Aug 29, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7569 | - |
| Aug 28, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7569 | - |
| Aug 27, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8049 | - |
| Aug 26, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8528 | - |
| Aug 23, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.9488 | - |
| Aug 22, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9008 | - |
| Aug 21, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 5.9008 | - |
| Aug 20, 2024 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | 5.9488 | 332 |
| Aug 19, 2024 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | 6.0927 | 1,000 |
| Aug 16, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 5.8528 | 257 |
| Aug 15, 2024 | 0.0620543 Dividend | |||||
| Aug 15, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6609 | - |
| Aug 14, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.7473 | - |
| Aug 13, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.7473 | - |
| Aug 12, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.7002 | - |
| Aug 9, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.4175 | - |
| Aug 8, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.1820 | - |
| Aug 7, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.2762 | - |
| Aug 6, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.2291 | - |
| Aug 5, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.1349 | - |
| Aug 2, 2024 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.6060 | 75 |
| Aug 1, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.7002 | - |
| Jul 31, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6531 | - |
| Jul 30, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.5117 | - |
| Jul 29, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.4175 | - |
| Jul 26, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.4646 | - |
| Jul 25, 2024 | 5.7500 | 6.0500 | 5.7500 | 6.0500 | 5.7002 | 175 |
| Jul 24, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6531 | - |
| Jul 23, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6531 | - |
| Jul 22, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.6060 | - |
| Jul 19, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.7473 | - |
| Jul 18, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.7473 | - |
| Jul 17, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.9357 | - |
| Jul 16, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.9357 | - |
| Jul 15, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.8886 | - |
| Jul 12, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.8415 | - |
| Jul 11, 2024 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | 5.9357 | - |
| Jul 10, 2024 | 6.4000 | 6.6500 | 6.4000 | 6.6500 | 6.2655 | 25 |
| Jul 9, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.8415 | - |
| Jul 8, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.8415 | - |
| Jul 5, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.6060 | - |
| Jul 4, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.5589 | - |
| Jul 3, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.3704 | - |
| Jul 2, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.4175 | - |
| Jul 1, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.3704 | - |
| Jun 28, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.5117 | - |
| Jun 27, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.6060 | - |
| Jun 26, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6531 | - |
| Jun 25, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.6060 | - |
| Jun 24, 2024 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | 5.5589 | 100 |
| Jun 21, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6531 | - |
| Jun 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.6531 | - |
| Jun 19, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.7002 | - |
| Jun 18, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.5589 | - |
| Jun 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.6060 | - |
| Jun 14, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.5117 | - |
| Jun 13, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.4646 | - |
| Jun 12, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.3704 | - |
| Jun 11, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.2762 | - |
| Jun 10, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.3233 | - |
| Jun 7, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.3233 | - |
| Jun 6, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.2762 | 25 |
| Jun 5, 2024 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | 5.4646 | 75 |
| Jun 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.1820 | - |
| Jun 3, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.2291 | - |
| May 31, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.1820 | - |
| May 30, 2024 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 5.1820 | - |
| May 29, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.0407 | - |
| May 28, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.1349 | - |
| May 27, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.1820 | - |
| May 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.0878 | - |
| May 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.1820 | - |
| May 22, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.3233 | - |
| May 21, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.0878 | - |
| May 20, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.1349 | - |
| May 17, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.2762 | 150 |
| May 16, 2024 | 0.0620543 Dividend | |||||
| May 16, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.0299 | - |
| May 15, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.8321 | - |
| May 14, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.8321 | 640 |
| May 13, 2024 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | 6.1098 | 170 |
| May 10, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.7858 | - |
| May 9, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.8321 | - |
| May 8, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 5.9709 | - |
| May 7, 2024 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | 6.2487 | 145 |
| May 6, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 5.8321 | - |
| May 3, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.9247 | - |
| May 2, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 5.8784 | - |
| Apr 30, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 5.8784 | - |