Munich - Delayed Quote EUR
Bilfinger SE (GBF.MU)
73.00
0.00
(0.00%)
As of 8:00:03 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 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 25, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 10 |
| Apr 24, 2025 | 71.45 | 71.45 | 70.80 | 70.80 | 70.80 | 100 |
| Apr 23, 2025 | 70.60 | 71.35 | 70.60 | 71.35 | 71.35 | 4 |
| Apr 22, 2025 | 69.30 | 69.30 | 69.25 | 69.25 | 69.25 | - |
| Apr 17, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Apr 16, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Apr 15, 2025 | 65.35 | 68.55 | 65.35 | 68.55 | 68.55 | 30 |
| Apr 14, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Apr 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 10, 2025 | 66.40 | 66.40 | 61.65 | 61.65 | 61.65 | 180 |
| Apr 9, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 8, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Apr 7, 2025 | 55.40 | 60.20 | 55.40 | 60.20 | 60.20 | 395 |
| Apr 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 3, 2025 | 65.60 | 66.80 | 65.60 | 66.80 | 66.80 | 180 |
| Apr 2, 2025 | 67.00 | 67.00 | 66.10 | 66.10 | 66.10 | 26 |
| Apr 1, 2025 | 66.30 | 66.30 | 66.10 | 66.10 | 66.10 | 15 |
| Mar 31, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Mar 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 27, 2025 | 68.70 | 69.60 | 68.70 | 69.60 | 69.60 | 10 |
| Mar 26, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Mar 25, 2025 | 69.10 | 69.10 | 68.60 | 68.60 | 68.60 | 70 |
| Mar 24, 2025 | 69.00 | 69.10 | 69.00 | 69.10 | 69.10 | 20 |
| Mar 21, 2025 | 69.00 | 69.30 | 67.70 | 67.90 | 67.90 | 251 |
| Mar 20, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Mar 19, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Mar 18, 2025 | 71.70 | 73.90 | 71.70 | 73.00 | 73.00 | 355 |
| Mar 17, 2025 | 72.90 | 72.90 | 70.70 | 70.70 | 70.70 | 593 |
| Mar 14, 2025 | 67.00 | 72.00 | 66.90 | 72.00 | 72.00 | 792 |
| Mar 13, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Mar 12, 2025 | 67.10 | 69.50 | 67.10 | 69.10 | 69.10 | 231 |
| Mar 11, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Mar 10, 2025 | 68.90 | 68.90 | 64.60 | 64.60 | 64.60 | 285 |
| Mar 7, 2025 | 71.30 | 71.30 | 64.70 | 64.70 | 64.70 | 131 |
| Mar 6, 2025 | 72.50 | 73.90 | 71.10 | 71.10 | 71.10 | 171 |
| Mar 5, 2025 | 66.10 | 71.90 | 66.10 | 71.90 | 71.90 | 173 |
| Mar 4, 2025 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | 5 |
| Mar 3, 2025 | 56.00 | 57.60 | 56.00 | 57.60 | 57.60 | 46 |
| Feb 28, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Feb 27, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Feb 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 24, 2025 | 54.10 | 55.80 | 54.10 | 55.80 | 55.80 | 1,000 |
| Feb 21, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Feb 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Feb 19, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Feb 18, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Feb 17, 2025 | 54.00 | 55.10 | 54.00 | 55.10 | 55.10 | 120 |
| Feb 14, 2025 | 51.80 | 53.80 | 51.80 | 53.80 | 53.80 | 46 |
| Feb 13, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Feb 12, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Feb 11, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Feb 10, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Feb 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Feb 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Feb 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Feb 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Feb 3, 2025 | 49.10 | 49.10 | 48.70 | 48.70 | 48.70 | 150 |
| Jan 31, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Jan 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jan 29, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jan 28, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Jan 27, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Jan 24, 2025 | 49.05 | 49.05 | 48.70 | 48.70 | 48.70 | 100 |
| Jan 23, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Jan 22, 2025 | 47.15 | 47.75 | 47.15 | 47.75 | 47.75 | 100 |
| Jan 21, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jan 20, 2025 | 46.30 | 47.15 | 46.30 | 47.15 | 47.15 | 28 |
| Jan 17, 2025 | 45.95 | 46.15 | 45.95 | 46.15 | 46.15 | 65 |
| Jan 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jan 15, 2025 | 44.95 | 45.50 | 44.95 | 45.50 | 45.50 | 55 |
| Jan 14, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 200 |
| Jan 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 10 |
| Jan 10, 2025 | 46.10 | 46.25 | 46.10 | 46.25 | 46.25 | 2 |
| Jan 9, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jan 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jan 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jan 6, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 2, 2025 | 46.30 | 46.30 | 46.20 | 46.20 | 46.20 | 188 |
| Dec 30, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Dec 27, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Dec 23, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1 |
| Dec 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Dec 19, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Dec 18, 2024 | 46.45 | 46.45 | 46.10 | 46.10 | 46.10 | 70 |
| Dec 17, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Dec 16, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 20 |
| Dec 13, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Dec 12, 2024 | 48.00 | 48.00 | 46.90 | 47.25 | 47.25 | 145 |
| Dec 11, 2024 | 45.85 | 48.00 | 45.85 | 48.00 | 48.00 | 100 |
| Dec 10, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Dec 9, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Dec 6, 2024 | 44.75 | 44.90 | 44.50 | 44.50 | 44.50 | 32 |
| Dec 5, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Dec 4, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Dec 3, 2024 | 43.75 | 44.80 | 43.75 | 44.80 | 44.80 | 11 |
| Dec 2, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Nov 29, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Nov 28, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Nov 27, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Nov 26, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Nov 25, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Nov 22, 2024 | 44.85 | 44.85 | 44.50 | 44.50 | 44.50 | 100 |
| Nov 21, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Nov 20, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Nov 19, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Nov 18, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Nov 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Nov 14, 2024 | 45.20 | 45.20 | 44.85 | 44.85 | 44.85 | 100 |
| Nov 13, 2024 | 45.05 | 45.05 | 44.80 | 44.80 | 44.80 | 450 |
| Nov 12, 2024 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | 180 |
| Nov 11, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Nov 8, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Nov 7, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Nov 6, 2024 | 44.20 | 45.30 | 44.20 | 45.30 | 45.30 | 57 |
| Nov 5, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Nov 4, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Nov 1, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Oct 31, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Oct 30, 2024 | 44.90 | 44.90 | 44.65 | 44.85 | 44.85 | 173 |
| Oct 29, 2024 | 44.70 | 44.95 | 44.70 | 44.95 | 44.95 | 200 |
| Oct 28, 2024 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 165 |
| Oct 25, 2024 | 44.50 | 44.65 | 44.25 | 44.25 | 44.25 | 304 |
| Oct 24, 2024 | 49.70 | 49.70 | 44.15 | 44.50 | 44.50 | 935 |
| Oct 23, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Oct 22, 2024 | 50.70 | 50.70 | 49.75 | 49.75 | 49.75 | 200 |
| Oct 21, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Oct 18, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Oct 17, 2024 | 50.60 | 51.10 | 50.60 | 51.10 | 51.10 | 22 |
| Oct 16, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Oct 15, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Oct 14, 2024 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | 100 |
| Oct 11, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Oct 10, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Oct 9, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Oct 8, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Oct 7, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Oct 4, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Oct 3, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Oct 2, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Oct 1, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Sep 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Sep 27, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Sep 26, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Sep 25, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Sep 24, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Sep 23, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Sep 20, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Sep 19, 2024 | 46.00 | 46.95 | 46.00 | 46.95 | 46.95 | 40 |
| Sep 18, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Sep 17, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Sep 16, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Sep 13, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Sep 12, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Sep 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Sep 10, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Sep 9, 2024 | 45.20 | 45.60 | 45.20 | 45.40 | 45.40 | 345 |
| Sep 6, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Sep 5, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Sep 4, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Sep 3, 2024 | 47.35 | 47.35 | 46.10 | 46.10 | 46.10 | 220 |
| Sep 2, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Aug 30, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Aug 29, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Aug 28, 2024 | 47.95 | 47.95 | 47.65 | 47.65 | 47.65 | 60 |
| Aug 27, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Aug 26, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Aug 23, 2024 | 47.70 | 47.70 | 47.60 | 47.60 | 47.60 | 55 |
| Aug 22, 2024 | 48.55 | 48.55 | 47.70 | 47.70 | 47.70 | 26 |
| Aug 21, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Aug 20, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Aug 19, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Aug 16, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Aug 15, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Aug 14, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Aug 13, 2024 | 48.10 | 49.85 | 48.10 | 49.85 | 49.85 | 21 |
| Aug 12, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Aug 9, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Aug 8, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Aug 7, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Aug 6, 2024 | 47.50 | 47.50 | 47.45 | 47.45 | 47.45 | 330 |
| Aug 5, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Aug 2, 2024 | 49.90 | 49.90 | 49.10 | 49.10 | 49.10 | 203 |
| Aug 1, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jul 31, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Jul 30, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jul 29, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Jul 26, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jul 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jul 24, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Jul 23, 2024 | 51.70 | 51.70 | 50.30 | 50.30 | 50.30 | 150 |
| Jul 22, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Jul 19, 2024 | 50.90 | 51.70 | 50.90 | 51.70 | 51.70 | 80 |
| Jul 18, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Jul 17, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Jul 16, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jul 15, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jul 12, 2024 | 48.90 | 48.90 | 48.75 | 48.75 | 48.75 | 500 |
| Jul 11, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jul 10, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Jul 9, 2024 | 49.60 | 49.60 | 48.20 | 48.20 | 48.20 | 11 |
| Jul 8, 2024 | 49.15 | 49.60 | 49.15 | 49.60 | 49.60 | 70 |
| Jul 5, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jul 4, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jul 3, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jul 2, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| Jul 1, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jun 28, 2024 | 49.25 | 49.30 | 49.25 | 49.30 | 49.30 | 30 |
| Jun 27, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jun 26, 2024 | 50.10 | 50.10 | 49.30 | 49.30 | 49.30 | 52 |
| Jun 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jun 24, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jun 21, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Jun 20, 2024 | 49.10 | 49.25 | 49.10 | 49.25 | 49.25 | 100 |
| Jun 19, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jun 18, 2024 | 48.15 | 49.00 | 48.15 | 48.95 | 48.95 | 195 |
| Jun 17, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Jun 14, 2024 | 49.60 | 49.60 | 48.55 | 48.55 | 48.55 | 4 |
| Jun 13, 2024 | 49.90 | 50.40 | 49.45 | 49.45 | 49.45 | 239 |
| Jun 12, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jun 11, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jun 10, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Jun 7, 2024 | 50.30 | 51.20 | 50.30 | 51.20 | 51.20 | 100 |
| Jun 6, 2024 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | 350 |
| Jun 5, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 4, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jun 3, 2024 | 49.90 | 49.90 | 49.75 | 49.75 | 49.75 | 22 |
| May 31, 2024 | 50.10 | 50.10 | 49.90 | 49.90 | 49.90 | 125 |
| May 30, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| May 29, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| May 28, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| May 27, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| May 24, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| May 23, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| May 22, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| May 21, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| May 20, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| May 17, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| May 16, 2024 | 1.8 Dividend | |||||
| May 16, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| May 15, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.80 | - |
| May 14, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 44.08 | - |
| May 13, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.51 | - |
| May 10, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 43.74 | - |
| May 9, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 43.55 | - |
| May 8, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 43.21 | - |
| May 7, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 42.64 | - |
| May 6, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 42.06 | - |
| May 3, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.30 | - |
| May 2, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 42.06 | - |
| Apr 30, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 42.97 | - |
| Apr 29, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.12 | - |