Hamburg - Delayed Quote EUR
Draegerwerk AG & Co KGaA (DRW8.HM)
49.90
+1.00
+(2.04%)
At close: April 25 at 3:50:18 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 49.70 | 49.90 | 49.70 | 49.90 | 49.90 | 5 |
| Apr 24, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Apr 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Apr 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Apr 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 15, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Apr 14, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Apr 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Apr 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Apr 9, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 7, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 60 |
| Apr 4, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Apr 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 2, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Apr 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 31, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Mar 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Mar 25, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Mar 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Mar 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 20, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Mar 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 12, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Mar 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 10, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 40 |
| Mar 7, 2025 | 47.40 | 47.40 | 46.70 | 46.70 | 46.70 | 6 |
| Mar 6, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Mar 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 3, 2025 | 45.40 | 45.70 | 45.40 | 45.70 | 45.70 | 3 |
| Feb 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Feb 27, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Feb 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Feb 25, 2025 | 46.10 | 47.00 | 46.10 | 47.00 | 47.00 | 15 |
| Feb 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Feb 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Feb 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Feb 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Feb 18, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 47.10 | 50 |
| Feb 17, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Feb 14, 2025 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | 50 |
| Feb 13, 2025 | 48.70 | 48.70 | 48.30 | 48.30 | 48.30 | 500 |
| Feb 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Feb 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Feb 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Feb 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Feb 6, 2025 | 47.30 | 48.60 | 47.30 | 48.60 | 48.60 | 25 |
| Feb 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Feb 4, 2025 | 46.70 | 47.20 | 46.70 | 47.20 | 47.20 | 100 |
| Feb 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jan 31, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jan 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jan 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Jan 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jan 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jan 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jan 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Jan 21, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jan 20, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jan 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jan 16, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jan 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Jan 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jan 13, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 50 |
| Jan 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jan 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 8, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jan 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jan 3, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jan 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 30, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Dec 27, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Dec 23, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Dec 20, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Dec 19, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Dec 18, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Dec 17, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Dec 16, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Dec 13, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Dec 12, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Dec 11, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Dec 10, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Dec 9, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 6, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Dec 5, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 4, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 3, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Dec 2, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Nov 29, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Nov 28, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Nov 27, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Nov 26, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Nov 25, 2024 | 41.60 | 41.60 | 41.10 | 41.10 | 41.10 | 50 |
| Nov 22, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Nov 21, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Nov 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Nov 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Nov 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Nov 15, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Nov 14, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Nov 13, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Nov 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Nov 11, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Nov 8, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 45 |
| Nov 7, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Nov 6, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Nov 5, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Nov 4, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Nov 1, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Oct 31, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Oct 30, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Oct 29, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Oct 28, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Oct 25, 2024 | 42.60 | 42.90 | 42.60 | 42.90 | 42.90 | 10 |
| Oct 24, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Oct 23, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Oct 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Oct 21, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Oct 18, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Oct 17, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Oct 16, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Oct 15, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Oct 14, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Oct 11, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Oct 10, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Oct 9, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 8, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Oct 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 4, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 3, 2024 | 44.70 | 44.70 | 44.60 | 44.60 | 44.60 | 25 |
| Oct 2, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Oct 1, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Sep 30, 2024 | 42.30 | 42.60 | 42.30 | 42.60 | 42.60 | 15 |
| Sep 27, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Sep 26, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 25, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Sep 24, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Sep 23, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Sep 20, 2024 | 42.40 | 43.90 | 42.40 | 43.90 | 43.90 | 5 |
| Sep 19, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Sep 18, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Sep 17, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Sep 16, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Sep 13, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Sep 12, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Sep 11, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Sep 10, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 1 |
| Sep 9, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 6, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Sep 5, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 4, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Sep 3, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Sep 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 30, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Aug 29, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 28, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Aug 27, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Aug 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Aug 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Aug 22, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 21, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 19, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Aug 16, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Aug 15, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Aug 14, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 13, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Aug 12, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Aug 9, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Aug 8, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 7, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Aug 6, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Aug 5, 2024 | 43.30 | 43.30 | 41.00 | 41.00 | 41.00 | 270 |
| Aug 2, 2024 | 44.30 | 45.40 | 44.30 | 45.40 | 45.40 | 58 |
| Aug 1, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jul 31, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Jul 30, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Jul 29, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jul 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Jul 25, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jul 24, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jul 23, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jul 22, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jul 19, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Jul 18, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jul 17, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jul 16, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jul 15, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jul 12, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Jul 11, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jul 10, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Jul 9, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jul 8, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Jul 5, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Jul 4, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jul 3, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jul 2, 2024 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | 90 |
| Jul 1, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jun 28, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jun 27, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Jun 26, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Jun 25, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Jun 24, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Jun 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jun 20, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Jun 19, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Jun 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Jun 17, 2024 | 45.40 | 46.10 | 45.40 | 46.10 | 46.10 | 35 |
| Jun 14, 2024 | 46.30 | 46.30 | 45.70 | 45.70 | 45.70 | 15 |
| Jun 13, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jun 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jun 11, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jun 10, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jun 7, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jun 6, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Jun 5, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jun 4, 2024 | 46.10 | 46.90 | 46.10 | 46.90 | 46.90 | 15 |
| Jun 3, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 31, 2024 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 40 |
| May 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 29, 2024 | 46.60 | 47.10 | 46.60 | 47.10 | 47.10 | 20 |
| May 28, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| May 27, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| May 24, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| May 23, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| May 22, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| May 21, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| May 20, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| May 17, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| May 16, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| May 15, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| May 14, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| May 13, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| May 10, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 9, 2024 | 1.74 Dividend | |||||
| May 9, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| May 8, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.86 | - |
| May 7, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.90 | - |
| May 6, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.19 | - |
| May 3, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 41.61 | - |
| May 2, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.32 | - |
| Apr 30, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.13 | - |
| Apr 29, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.13 | - |
| Apr 26, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 41.71 | - |
| Apr 25, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 41.80 | - |