XETRA - Delayed Quote EUR
ERAMET S.A. (ER7.DE)
47.28
+1.06
+(2.29%)
At close: April 16 at 5:35:58 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 17, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Apr 16, 2025 | 46.50 | 46.50 | 46.22 | 46.22 | 46.22 | 2 |
| Apr 15, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Apr 14, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Apr 11, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Apr 10, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 100 |
| Apr 9, 2025 | 42.62 | 42.62 | 42.38 | 42.40 | 42.40 | 652 |
| Apr 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 7, 2025 | 40.62 | 41.60 | 40.62 | 41.60 | 41.60 | 21 |
| Apr 4, 2025 | 43.76 | 43.76 | 42.44 | 42.44 | 42.44 | 172 |
| Apr 3, 2025 | 46.08 | 46.08 | 46.00 | 46.00 | 46.00 | 70 |
| Apr 2, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Apr 1, 2025 | 50.05 | 50.05 | 48.94 | 48.94 | 48.94 | 20 |
| Mar 31, 2025 | 50.45 | 50.45 | 49.72 | 49.92 | 49.92 | 367 |
| Mar 28, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 27, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 26, 2025 | 53.85 | 54.15 | 53.85 | 54.15 | 54.15 | 171 |
| Mar 25, 2025 | 53.85 | 53.85 | 53.65 | 53.65 | 53.65 | 13 |
| Mar 24, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Mar 21, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Mar 20, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Mar 19, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Mar 18, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Mar 17, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 14, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 13, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 12 |
| Mar 12, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Mar 11, 2025 | 60.35 | 60.35 | 60.25 | 60.25 | 60.25 | 406 |
| Mar 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 165 |
| Mar 4, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Mar 3, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Feb 28, 2025 | 52.05 | 52.30 | 51.95 | 52.30 | 52.30 | 101 |
| Feb 27, 2025 | 53.00 | 53.00 | 52.85 | 52.85 | 52.85 | 14 |
| Feb 26, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 25, 2025 | 52.65 | 52.65 | 52.20 | 52.20 | 52.20 | 507 |
| Feb 24, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Feb 21, 2025 | 54.55 | 54.55 | 54.10 | 54.30 | 54.30 | 330 |
| Feb 20, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 165 |
| Feb 19, 2025 | 54.90 | 54.90 | 53.65 | 53.65 | 53.65 | 330 |
| Feb 18, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Feb 17, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Feb 14, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Feb 13, 2025 | 56.30 | 56.65 | 56.25 | 56.65 | 56.65 | 184 |
| Feb 12, 2025 | 55.15 | 55.60 | 55.15 | 55.60 | 55.60 | 1 |
| Feb 11, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 10, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Feb 7, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Feb 6, 2025 | 56.35 | 56.50 | 56.30 | 56.50 | 56.50 | 344 |
| Feb 5, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1 |
| Feb 4, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Feb 3, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 31, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 30, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 29, 2025 | 53.60 | 53.75 | 53.60 | 53.75 | 53.75 | 175 |
| Jan 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 27, 2025 | 54.40 | 55.00 | 54.40 | 54.45 | 54.45 | 350 |
| Jan 24, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jan 23, 2025 | 55.55 | 55.55 | 54.40 | 54.40 | 54.40 | 186 |
| Jan 22, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Jan 21, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 20, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 17, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jan 16, 2025 | 56.55 | 56.55 | 55.35 | 55.35 | 55.35 | 174 |
| Jan 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jan 14, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Jan 13, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 38 |
| Jan 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 9, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Jan 8, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jan 7, 2025 | 56.60 | 56.60 | 55.25 | 55.25 | 55.25 | 350 |
| Jan 6, 2025 | 57.20 | 57.20 | 56.25 | 56.25 | 56.25 | 177 |
| Jan 3, 2025 | 54.45 | 55.40 | 54.45 | 55.35 | 55.35 | 474 |
| Jan 2, 2025 | 54.65 | 55.05 | 54.65 | 55.05 | 55.05 | 180 |
| Dec 30, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Dec 27, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Dec 23, 2024 | 51.90 | 52.45 | 51.90 | 52.45 | 52.45 | 350 |
| Dec 20, 2024 | 51.25 | 51.45 | 51.25 | 51.45 | 51.45 | 16 |
| Dec 19, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Dec 18, 2024 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 20 |
| Dec 17, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Dec 16, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Dec 13, 2024 | 53.60 | 53.60 | 53.05 | 53.05 | 53.05 | 539 |
| Dec 12, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 20 |
| Dec 11, 2024 | 54.40 | 54.65 | 54.40 | 54.65 | 54.65 | 350 |
| Dec 10, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Dec 9, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Dec 6, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Dec 5, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Dec 4, 2024 | 48.82 | 48.82 | 48.46 | 48.46 | 48.46 | 35 |
| Dec 3, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 50 |
| Dec 2, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 44 |
| Nov 29, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Nov 28, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Nov 27, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 25 |
| Nov 26, 2024 | 51.50 | 51.50 | 51.25 | 51.25 | 51.25 | 1,000 |
| Nov 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Nov 22, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Nov 21, 2024 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | 2 |
| Nov 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Nov 19, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Nov 18, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Nov 15, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Nov 14, 2024 | 51.80 | 52.10 | 51.80 | 52.10 | 52.10 | 161 |
| Nov 13, 2024 | 53.40 | 53.40 | 52.05 | 52.05 | 52.05 | 28 |
| Nov 12, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Nov 11, 2024 | 57.00 | 57.00 | 56.05 | 56.05 | 56.05 | 100 |
| Nov 8, 2024 | 57.95 | 57.95 | 57.45 | 57.45 | 57.45 | 369 |
| Nov 7, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Nov 6, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 81 |
| Nov 5, 2024 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 10 |
| Nov 4, 2024 | 56.65 | 56.65 | 56.50 | 56.50 | 56.50 | 48 |
| Nov 1, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Oct 31, 2024 | 53.70 | 54.20 | 53.70 | 54.20 | 54.20 | 1 |
| Oct 30, 2024 | 53.65 | 53.65 | 53.45 | 53.45 | 53.45 | 75 |
| Oct 29, 2024 | 53.40 | 53.40 | 53.35 | 53.35 | 53.35 | 200 |
| Oct 28, 2024 | 54.30 | 54.55 | 53.75 | 53.95 | 53.95 | 252 |
| Oct 25, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Oct 24, 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | 885 |
| Oct 23, 2024 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | 371 |
| Oct 22, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 85 |
| Oct 21, 2024 | 52.95 | 52.95 | 51.60 | 51.60 | 51.60 | 2,650 |
| Oct 18, 2024 | 53.75 | 54.30 | 53.40 | 54.30 | 54.30 | 286 |
| Oct 17, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Oct 16, 2024 | 57.75 | 58.25 | 56.80 | 56.80 | 56.80 | 507 |
| Oct 15, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Oct 14, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Oct 11, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Oct 10, 2024 | 68.05 | 68.05 | 68.00 | 68.00 | 68.00 | 132 |
| Oct 9, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Oct 8, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 15 |
| Oct 7, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 4, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Oct 3, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Oct 2, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Oct 1, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Sep 30, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 100 |
| Sep 27, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Sep 26, 2024 | 67.30 | 68.80 | 67.30 | 68.80 | 68.80 | 213 |
| Sep 25, 2024 | 65.90 | 66.00 | 65.85 | 66.00 | 66.00 | 188 |
| Sep 24, 2024 | 66.10 | 66.35 | 65.80 | 66.35 | 66.35 | 317 |
| Sep 23, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 160 |
| Sep 20, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Sep 19, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Sep 18, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Sep 17, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Sep 16, 2024 | 62.25 | 62.30 | 62.25 | 62.30 | 62.30 | 300 |
| Sep 13, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Sep 12, 2024 | 61.55 | 61.75 | 61.55 | 61.75 | 61.75 | 100 |
| Sep 11, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Sep 10, 2024 | 60.90 | 60.90 | 60.40 | 60.40 | 60.40 | 10 |
| Sep 9, 2024 | 62.55 | 62.55 | 62.35 | 62.35 | 62.35 | 52 |
| Sep 6, 2024 | 63.50 | 64.30 | 63.50 | 64.30 | 64.30 | 807 |
| Sep 5, 2024 | 65.30 | 66.65 | 65.30 | 66.05 | 66.05 | 885 |
| Sep 4, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Sep 3, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Sep 2, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Aug 30, 2024 | 72.10 | 73.90 | 72.10 | 73.90 | 73.90 | 2 |
| Aug 29, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Aug 28, 2024 | 72.55 | 73.75 | 72.55 | 73.75 | 73.75 | 10 |
| Aug 27, 2024 | 72.30 | 74.45 | 72.30 | 74.45 | 74.45 | 42 |
| Aug 26, 2024 | 71.65 | 72.50 | 71.65 | 72.30 | 72.30 | 201 |
| Aug 23, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 22, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Aug 21, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Aug 20, 2024 | 72.65 | 72.80 | 72.65 | 72.80 | 72.80 | 120 |
| Aug 19, 2024 | 74.30 | 74.30 | 73.75 | 73.75 | 73.75 | 90 |
| Aug 16, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Aug 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Aug 14, 2024 | 69.30 | 70.65 | 69.30 | 70.65 | 70.65 | 581 |
| Aug 13, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 131 |
| Aug 12, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 131 |
| Aug 9, 2024 | 69.75 | 69.75 | 68.90 | 68.90 | 68.90 | 122 |
| Aug 8, 2024 | 67.60 | 68.45 | 67.30 | 68.45 | 68.45 | 67 |
| Aug 7, 2024 | 68.80 | 69.40 | 68.80 | 69.40 | 69.40 | 120 |
| Aug 6, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Aug 5, 2024 | 69.15 | 69.35 | 68.50 | 69.35 | 69.35 | 461 |
| Aug 2, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 1, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jul 31, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Jul 30, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jul 29, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jul 26, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jul 25, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jul 24, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jul 23, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Jul 22, 2024 | 96.20 | 96.20 | 95.45 | 95.45 | 95.45 | 32 |
| Jul 19, 2024 | 95.30 | 95.35 | 95.30 | 95.35 | 95.35 | 93 |
| Jul 18, 2024 | 100.00 | 100.10 | 97.65 | 97.65 | 97.65 | 130 |
| Jul 17, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Jul 16, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 139 |
| Jul 15, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Jul 12, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Jul 11, 2024 | 104.50 | 104.50 | 103.90 | 103.90 | 103.90 | 87 |
| Jul 10, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| Jul 9, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Jul 8, 2024 | 104.30 | 106.50 | 104.30 | 106.50 | 106.50 | 133 |
| Jul 5, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Jul 4, 2024 | 105.30 | 105.30 | 105.20 | 105.20 | 105.20 | 46 |
| Jul 3, 2024 | 98.40 | 101.50 | 98.40 | 101.50 | 101.50 | 4 |
| Jul 2, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 10 |
| Jul 1, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Jun 28, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Jun 27, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Jun 26, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 50 |
| Jun 25, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| Jun 24, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| Jun 21, 2024 | 97.90 | 98.10 | 97.90 | 98.10 | 98.10 | 108 |
| Jun 20, 2024 | 98.95 | 99.15 | 98.95 | 99.15 | 99.15 | 32 |
| Jun 19, 2024 | 100.30 | 100.40 | 100.30 | 100.40 | 100.40 | 98 |
| Jun 18, 2024 | 97.00 | 98.15 | 97.00 | 98.15 | 98.15 | 1 |
| Jun 17, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 21 |
| Jun 14, 2024 | 98.40 | 100.30 | 97.55 | 97.80 | 97.80 | 435 |
| Jun 13, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jun 12, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jun 11, 2024 | 111.50 | 111.50 | 109.80 | 111.30 | 111.30 | 228 |
| Jun 10, 2024 | 111.00 | 114.10 | 111.00 | 114.10 | 114.10 | 43 |
| Jun 7, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Jun 6, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 46 |
| Jun 5, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 40 |
| Jun 4, 2024 | 1.5 Dividend | |||||
| Jun 4, 2024 | 102.40 | 102.40 | 102.30 | 102.30 | 102.30 | 104 |
| Jun 3, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - |
| May 31, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - |
| May 30, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - |
| May 29, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - |
| May 28, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | 1 |
| May 27, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 98.16 | 6 |
| May 24, 2024 | 98.20 | 98.50 | 98.20 | 98.50 | 97.02 | 84 |
| May 23, 2024 | 98.40 | 99.50 | 97.70 | 99.50 | 98.01 | 154 |
| May 22, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 97.17 | - |
| May 21, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.08 | - |
| May 20, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 99.98 | - |
| May 17, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 99.98 | - |
| May 16, 2024 | 99.60 | 102.40 | 99.60 | 100.90 | 99.39 | 234 |
| May 15, 2024 | 102.60 | 102.60 | 100.40 | 100.90 | 99.39 | 729 |
| May 14, 2024 | 104.40 | 106.60 | 103.50 | 106.60 | 105.00 | 362 |
| May 13, 2024 | 101.90 | 102.40 | 101.30 | 102.40 | 100.86 | 96 |
| May 10, 2024 | 101.00 | 101.80 | 101.00 | 101.80 | 100.27 | 80 |
| May 9, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.03 | - |
| May 8, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.03 | - |
| May 7, 2024 | 94.65 | 94.65 | 93.15 | 93.85 | 92.44 | 318 |
| May 6, 2024 | 93.65 | 94.55 | 93.65 | 94.55 | 93.13 | 76 |
| May 3, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 89.93 | - |
| May 2, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 89.93 | - |
| Apr 30, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 89.93 | - |
| Apr 29, 2024 | 89.50 | 93.50 | 89.50 | 93.50 | 92.10 | 537 |
| Apr 26, 2024 | 85.85 | 89.25 | 85.85 | 89.25 | 87.91 | 588 |
| Apr 25, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 76.88 | 79 |
| Apr 24, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.01 | - |
| Apr 23, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.23 | 35 |
| Apr 22, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 74.22 | - |