Frankfurt - Delayed Quote EUR
HORNBACH Holding AG & Co. KGaA (HBH.F)
98.70
+1.70
+(1.75%)
At close: April 25 at 3:27:00 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 | 96.70 | 98.70 | 96.70 | 98.70 | 98.70 | 15 |
| Apr 24, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 8 |
| Apr 23, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| Apr 22, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| Apr 17, 2025 | 91.60 | 94.00 | 91.60 | 94.00 | 94.00 | 11 |
| Apr 16, 2025 | 90.80 | 91.80 | 90.80 | 91.80 | 91.80 | - |
| Apr 15, 2025 | 89.40 | 91.90 | 89.40 | 91.50 | 91.50 | 15 |
| Apr 14, 2025 | 87.70 | 89.20 | 87.60 | 89.20 | 89.20 | 145 |
| Apr 11, 2025 | 86.60 | 87.00 | 86.60 | 87.00 | 87.00 | - |
| Apr 10, 2025 | 87.00 | 87.00 | 86.20 | 86.20 | 86.20 | 44 |
| Apr 9, 2025 | 83.40 | 85.00 | 82.50 | 85.00 | 85.00 | 50 |
| Apr 8, 2025 | 84.50 | 86.10 | 83.80 | 83.80 | 83.80 | 539 |
| Apr 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 160 |
| Apr 4, 2025 | 87.30 | 87.30 | 85.20 | 85.40 | 85.40 | 380 |
| Apr 3, 2025 | 87.80 | 88.60 | 87.60 | 87.60 | 87.60 | 40 |
| Apr 2, 2025 | 89.80 | 89.90 | 89.80 | 89.90 | 89.90 | - |
| Apr 1, 2025 | 89.10 | 90.80 | 89.10 | 90.80 | 90.80 | 38 |
| Mar 31, 2025 | 88.00 | 88.60 | 87.70 | 87.70 | 87.70 | - |
| Mar 28, 2025 | 89.20 | 90.40 | 89.20 | 90.40 | 90.40 | - |
| Mar 27, 2025 | 86.60 | 89.90 | 86.60 | 89.90 | 89.90 | 250 |
| Mar 26, 2025 | 88.40 | 88.70 | 88.40 | 88.70 | 88.70 | 25 |
| Mar 25, 2025 | 84.60 | 88.40 | 84.60 | 88.40 | 88.40 | 21 |
| Mar 24, 2025 | 84.60 | 84.80 | 84.60 | 84.80 | 84.80 | - |
| Mar 21, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | - |
| Mar 20, 2025 | 86.80 | 86.80 | 84.50 | 84.50 | 84.50 | 25 |
| Mar 19, 2025 | 85.30 | 86.00 | 85.30 | 85.50 | 85.50 | 1,011 |
| Mar 18, 2025 | 84.70 | 86.00 | 84.70 | 86.00 | 86.00 | 248 |
| Mar 17, 2025 | 83.80 | 84.40 | 83.30 | 83.60 | 83.60 | 112 |
| Mar 14, 2025 | 81.20 | 83.40 | 81.20 | 83.20 | 83.20 | 40 |
| Mar 13, 2025 | 82.10 | 82.10 | 81.00 | 81.40 | 81.40 | 415 |
| Mar 12, 2025 | 82.20 | 82.40 | 82.00 | 82.00 | 82.00 | 27 |
| Mar 11, 2025 | 85.40 | 85.40 | 82.00 | 82.00 | 82.00 | 120 |
| Mar 10, 2025 | 84.70 | 84.70 | 83.20 | 84.30 | 84.30 | 15 |
| Mar 7, 2025 | 84.10 | 85.60 | 84.10 | 85.60 | 85.60 | 40 |
| Mar 6, 2025 | 81.80 | 85.40 | 81.80 | 85.40 | 85.40 | 361 |
| Mar 5, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Mar 4, 2025 | 78.60 | 80.00 | 78.60 | 80.00 | 80.00 | 79 |
| Mar 3, 2025 | 79.10 | 80.20 | 78.90 | 78.90 | 78.90 | 25 |
| Feb 28, 2025 | 78.30 | 79.00 | 78.30 | 79.00 | 79.00 | 100 |
| Feb 27, 2025 | 78.30 | 78.50 | 78.30 | 78.50 | 78.50 | - |
| Feb 26, 2025 | 78.00 | 78.70 | 78.00 | 78.70 | 78.70 | 20 |
| Feb 25, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Feb 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Feb 21, 2025 | 77.70 | 78.70 | 77.70 | 78.70 | 78.70 | 20 |
| Feb 20, 2025 | 76.90 | 78.10 | 76.90 | 78.10 | 78.10 | 20 |
| Feb 19, 2025 | 77.90 | 78.10 | 77.90 | 78.10 | 78.10 | - |
| Feb 18, 2025 | 77.50 | 78.30 | 77.50 | 78.30 | 78.30 | 27 |
| Feb 17, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Feb 14, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Feb 13, 2025 | 74.90 | 75.70 | 74.90 | 75.20 | 75.20 | 13 |
| Feb 12, 2025 | 73.20 | 74.70 | 73.20 | 74.60 | 74.60 | 1,550 |
| Feb 11, 2025 | 73.60 | 73.70 | 73.60 | 73.70 | 73.70 | - |
| Feb 10, 2025 | 72.60 | 74.10 | 72.60 | 74.10 | 74.10 | 10 |
| Feb 7, 2025 | 73.80 | 74.40 | 73.80 | 74.40 | 74.40 | 50 |
| Feb 6, 2025 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | - |
| Feb 5, 2025 | 72.30 | 72.80 | 72.30 | 72.80 | 72.80 | - |
| Feb 4, 2025 | 73.30 | 73.30 | 72.80 | 72.80 | 72.80 | 30 |
| Feb 3, 2025 | 73.60 | 73.60 | 72.50 | 72.70 | 72.70 | 161 |
| Jan 31, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Jan 30, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Jan 29, 2025 | 73.60 | 73.60 | 73.40 | 73.40 | 73.40 | - |
| Jan 28, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Jan 27, 2025 | 72.20 | 72.70 | 72.20 | 72.70 | 72.70 | 6 |
| Jan 24, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Jan 23, 2025 | 72.90 | 72.90 | 72.20 | 72.40 | 72.40 | 30 |
| Jan 22, 2025 | 73.70 | 73.70 | 72.90 | 72.90 | 72.90 | 45 |
| Jan 21, 2025 | 73.10 | 73.10 | 72.80 | 72.80 | 72.80 | - |
| Jan 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Jan 17, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Jan 16, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Jan 15, 2025 | 72.90 | 74.10 | 72.90 | 74.10 | 74.10 | 10 |
| Jan 14, 2025 | 72.50 | 72.80 | 72.50 | 72.80 | 72.80 | 30 |
| Jan 13, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | - |
| Jan 10, 2025 | 73.30 | 73.30 | 72.90 | 73.10 | 73.10 | 15 |
| Jan 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 8, 2025 | 72.20 | 72.20 | 71.90 | 71.90 | 71.90 | 130 |
| Jan 7, 2025 | 71.70 | 72.40 | 71.70 | 72.40 | 72.40 | 35 |
| Jan 6, 2025 | 72.60 | 72.60 | 72.10 | 72.20 | 72.20 | 105 |
| Jan 3, 2025 | 73.60 | 73.60 | 72.80 | 73.30 | 73.30 | 30 |
| Jan 2, 2025 | 72.50 | 73.50 | 72.50 | 73.40 | 73.40 | 95 |
| Dec 30, 2024 | 74.10 | 74.10 | 73.00 | 73.00 | 73.00 | 20 |
| Dec 27, 2024 | 71.60 | 74.10 | 71.60 | 74.10 | 74.10 | 61 |
| Dec 23, 2024 | 73.50 | 73.50 | 71.90 | 71.90 | 71.90 | 226 |
| Dec 20, 2024 | 79.00 | 79.00 | 71.00 | 72.80 | 72.80 | 511 |
| Dec 19, 2024 | 82.70 | 83.30 | 82.70 | 83.30 | 83.30 | - |
| Dec 18, 2024 | 82.70 | 83.60 | 82.70 | 83.60 | 83.60 | 20 |
| Dec 17, 2024 | 84.60 | 84.60 | 82.80 | 82.80 | 82.80 | 71 |
| Dec 16, 2024 | 86.10 | 86.10 | 85.10 | 85.10 | 85.10 | 6 |
| Dec 13, 2024 | 86.40 | 86.50 | 86.40 | 86.50 | 86.50 | - |
| Dec 12, 2024 | 86.20 | 86.50 | 86.20 | 86.50 | 86.50 | - |
| Dec 11, 2024 | 85.40 | 86.10 | 85.40 | 86.10 | 86.10 | 95 |
| Dec 10, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| Dec 9, 2024 | 83.40 | 84.10 | 83.40 | 84.10 | 84.10 | - |
| Dec 6, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| Dec 5, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Dec 4, 2024 | 81.10 | 82.00 | 81.10 | 81.30 | 81.30 | 44 |
| Dec 3, 2024 | 80.40 | 81.40 | 80.40 | 81.40 | 81.40 | - |
| Dec 2, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Nov 29, 2024 | 80.70 | 80.80 | 80.40 | 80.80 | 80.80 | - |
| Nov 28, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Nov 27, 2024 | 80.70 | 81.10 | 80.40 | 81.10 | 81.10 | 40 |
| Nov 26, 2024 | 82.20 | 82.30 | 81.00 | 81.00 | 81.00 | - |
| Nov 25, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Nov 22, 2024 | 82.20 | 82.80 | 82.20 | 82.80 | 82.80 | - |
| Nov 21, 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | 20 |
| Nov 20, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Nov 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Nov 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Nov 15, 2024 | 79.10 | 79.20 | 79.10 | 79.20 | 79.20 | - |
| Nov 14, 2024 | 78.40 | 78.40 | 77.80 | 77.80 | 77.80 | 40 |
| Nov 13, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Nov 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Nov 11, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Nov 8, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Nov 7, 2024 | 80.40 | 81.60 | 80.40 | 81.60 | 81.60 | 40 |
| Nov 6, 2024 | 81.00 | 81.30 | 81.00 | 81.00 | 81.00 | 7 |
| Nov 5, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Nov 4, 2024 | 81.80 | 82.70 | 81.80 | 82.70 | 82.70 | 40 |
| Nov 1, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Oct 31, 2024 | 80.30 | 80.30 | 79.90 | 79.90 | 79.90 | - |
| Oct 30, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Oct 29, 2024 | 82.00 | 82.40 | 81.80 | 82.40 | 82.40 | 5 |
| Oct 28, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| Oct 25, 2024 | 82.60 | 84.00 | 82.60 | 84.00 | 84.00 | 350 |
| Oct 24, 2024 | 81.20 | 83.70 | 81.20 | 83.70 | 83.70 | 30 |
| Oct 23, 2024 | 82.40 | 82.40 | 82.10 | 82.10 | 82.10 | - |
| Oct 22, 2024 | 82.40 | 82.40 | 81.40 | 81.40 | 81.40 | 38 |
| Oct 21, 2024 | 83.40 | 83.80 | 83.40 | 83.40 | 83.40 | 1 |
| Oct 18, 2024 | 84.40 | 84.80 | 84.40 | 84.80 | 84.80 | - |
| Oct 17, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| Oct 16, 2024 | 84.60 | 84.60 | 84.50 | 84.50 | 84.50 | - |
| Oct 15, 2024 | 85.20 | 85.50 | 85.20 | 85.50 | 85.50 | - |
| Oct 14, 2024 | 86.00 | 86.00 | 85.10 | 85.10 | 85.10 | 137 |
| Oct 11, 2024 | 84.20 | 86.00 | 84.20 | 86.00 | 86.00 | 12 |
| Oct 10, 2024 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| Oct 9, 2024 | 84.20 | 84.30 | 84.00 | 84.20 | 84.20 | 200 |
| Oct 8, 2024 | 85.10 | 85.10 | 84.40 | 84.60 | 84.60 | 40 |
| Oct 7, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Oct 4, 2024 | 84.20 | 84.60 | 84.20 | 84.60 | 84.60 | - |
| Oct 3, 2024 | 86.10 | 86.10 | 85.80 | 85.80 | 85.80 | - |
| Oct 2, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Oct 1, 2024 | 87.80 | 87.80 | 87.60 | 87.80 | 87.80 | - |
| Sep 30, 2024 | 86.20 | 88.00 | 85.40 | 87.60 | 87.60 | 138 |
| Sep 27, 2024 | 85.50 | 86.10 | 85.50 | 86.10 | 86.10 | - |
| Sep 26, 2024 | 86.20 | 86.20 | 85.20 | 85.20 | 85.20 | 70 |
| Sep 25, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| Sep 24, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Sep 23, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Sep 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Sep 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 7 |
| Sep 18, 2024 | 83.80 | 84.70 | 83.80 | 84.70 | 84.70 | 15 |
| Sep 17, 2024 | 81.80 | 84.30 | 81.80 | 84.30 | 84.30 | 60 |
| Sep 16, 2024 | 81.20 | 81.20 | 81.10 | 81.10 | 81.10 | - |
| Sep 13, 2024 | 79.90 | 80.60 | 79.90 | 80.60 | 80.60 | - |
| Sep 12, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Sep 11, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Sep 10, 2024 | 78.70 | 79.00 | 78.10 | 79.00 | 79.00 | - |
| Sep 9, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Sep 6, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Sep 5, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Sep 4, 2024 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | - |
| Sep 3, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Sep 2, 2024 | 79.40 | 80.00 | 79.20 | 79.20 | 79.20 | 10 |
| Aug 30, 2024 | 79.80 | 80.10 | 79.80 | 80.10 | 80.10 | 6 |
| Aug 29, 2024 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | - |
| Aug 28, 2024 | 81.10 | 81.10 | 80.00 | 80.00 | 80.00 | 25 |
| Aug 27, 2024 | 79.80 | 80.50 | 79.80 | 80.50 | 80.50 | 20 |
| Aug 26, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Aug 23, 2024 | 78.10 | 78.80 | 78.10 | 78.80 | 78.80 | - |
| Aug 22, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Aug 21, 2024 | 77.30 | 78.30 | 77.30 | 78.30 | 78.30 | - |
| Aug 20, 2024 | 78.80 | 78.80 | 77.40 | 77.40 | 77.40 | - |
| Aug 19, 2024 | 78.60 | 78.60 | 77.90 | 78.10 | 78.10 | 40 |
| Aug 16, 2024 | 75.60 | 75.60 | 75.30 | 75.30 | 75.30 | - |
| Aug 15, 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | - |
| Aug 14, 2024 | 74.60 | 74.60 | 74.40 | 74.40 | 74.40 | - |
| Aug 13, 2024 | 74.20 | 74.30 | 74.20 | 74.30 | 74.30 | - |
| Aug 12, 2024 | 74.20 | 74.30 | 74.20 | 74.30 | 74.30 | - |
| Aug 9, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Aug 8, 2024 | 74.10 | 74.20 | 72.90 | 72.90 | 72.90 | 90 |
| Aug 7, 2024 | 73.70 | 74.50 | 73.70 | 74.20 | 74.20 | 55 |
| Aug 6, 2024 | 73.10 | 73.30 | 73.10 | 73.30 | 73.30 | - |
| Aug 5, 2024 | 72.70 | 72.80 | 72.00 | 72.80 | 72.80 | 197 |
| Aug 2, 2024 | 75.50 | 75.90 | 75.20 | 75.20 | 75.20 | - |
| Aug 1, 2024 | 75.40 | 75.80 | 75.40 | 75.80 | 75.80 | - |
| Jul 31, 2024 | 77.00 | 77.00 | 75.80 | 75.80 | 75.80 | 12 |
| Jul 30, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 50 |
| Jul 29, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jul 26, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Jul 25, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jul 24, 2024 | 78.00 | 78.00 | 77.10 | 77.50 | 77.50 | 20 |
| Jul 23, 2024 | 78.20 | 78.60 | 78.00 | 78.00 | 78.00 | 80 |
| Jul 22, 2024 | 77.40 | 78.50 | 77.40 | 78.30 | 78.30 | 30 |
| Jul 19, 2024 | 78.50 | 78.50 | 78.10 | 78.10 | 78.10 | - |
| Jul 18, 2024 | 79.70 | 79.70 | 79.20 | 79.20 | 79.20 | - |
| Jul 17, 2024 | 79.50 | 79.60 | 79.50 | 79.60 | 79.60 | - |
| Jul 16, 2024 | 78.30 | 78.70 | 78.20 | 78.70 | 78.70 | - |
| Jul 15, 2024 | 79.20 | 80.70 | 79.20 | 79.20 | 79.20 | 313 |
| Jul 12, 2024 | 78.50 | 80.10 | 78.50 | 80.10 | 80.10 | 26 |
| Jul 11, 2024 | 77.70 | 77.90 | 77.70 | 77.80 | 77.80 | - |
| Jul 10, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Jul 9, 2024 | 77.90 | 78.60 | 77.90 | 78.60 | 78.60 | - |
| Jul 8, 2024 | 2.4 Dividend | |||||
| Jul 8, 2024 | 78.00 | 78.00 | 77.30 | 78.00 | 78.00 | 10 |
| Jul 5, 2024 | 80.00 | 80.20 | 80.00 | 80.20 | 77.80 | - |
| Jul 4, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 79.06 | 25 |
| Jul 3, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 78.29 | - |
| Jul 2, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 78.67 | - |
| Jul 1, 2024 | 80.30 | 80.70 | 80.30 | 80.70 | 78.29 | - |
| Jun 28, 2024 | 79.60 | 79.60 | 78.60 | 78.60 | 76.25 | 4 |
| Jun 27, 2024 | 79.40 | 79.40 | 78.70 | 79.40 | 77.02 | 80 |
| Jun 26, 2024 | 81.80 | 82.00 | 81.80 | 82.00 | 79.55 | 30 |
| Jun 25, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 75.57 | - |
| Jun 24, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 74.89 | - |
| Jun 21, 2024 | 77.80 | 77.80 | 75.90 | 76.40 | 74.11 | 30 |
| Jun 20, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 75.08 | - |
| Jun 19, 2024 | 78.40 | 78.40 | 77.70 | 77.70 | 75.37 | 40 |
| Jun 18, 2024 | 78.90 | 78.90 | 78.40 | 78.40 | 76.05 | - |
| Jun 17, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 77.12 | 50 |
| Jun 14, 2024 | 80.00 | 80.00 | 78.80 | 78.80 | 76.44 | 50 |
| Jun 13, 2024 | 81.10 | 82.50 | 81.10 | 82.50 | 80.03 | 350 |
| Jun 12, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.02 | - |
| Jun 11, 2024 | 79.70 | 79.70 | 79.00 | 79.00 | 76.64 | - |
| Jun 10, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 77.41 | - |
| Jun 7, 2024 | 79.10 | 79.50 | 79.10 | 79.10 | 76.73 | - |
| Jun 6, 2024 | 79.90 | 80.00 | 79.80 | 79.80 | 77.41 | 200 |
| Jun 5, 2024 | 80.30 | 80.50 | 79.70 | 79.70 | 77.31 | 152 |
| Jun 4, 2024 | 78.90 | 79.90 | 78.90 | 79.90 | 77.51 | 120 |
| Jun 3, 2024 | 77.80 | 79.00 | 77.80 | 79.00 | 76.64 | 25 |
| May 31, 2024 | 77.60 | 77.90 | 76.80 | 77.40 | 75.08 | 20 |
| May 30, 2024 | 76.90 | 77.40 | 76.90 | 77.40 | 75.08 | - |
| May 29, 2024 | 77.20 | 78.10 | 77.20 | 78.10 | 75.76 | 1 |
| May 28, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 74.99 | - |
| May 27, 2024 | 77.10 | 77.50 | 76.90 | 77.50 | 75.18 | 100 |
| May 24, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 72.85 | - |
| May 23, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.21 | - |
| May 22, 2024 | 78.00 | 78.00 | 76.30 | 76.50 | 74.21 | 404 |
| May 21, 2024 | 78.70 | 78.70 | 78.40 | 78.40 | 76.05 | - |
| May 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 75.57 | - |
| May 17, 2024 | 77.90 | 78.50 | 77.90 | 78.00 | 75.67 | 45 |
| May 16, 2024 | 77.80 | 77.90 | 77.80 | 77.90 | 75.57 | - |
| May 15, 2024 | 76.80 | 77.20 | 76.80 | 77.20 | 74.89 | 50 |
| May 14, 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 73.73 | 2 |
| May 13, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 72.95 | - |
| May 10, 2024 | 74.80 | 75.50 | 74.80 | 75.50 | 73.24 | - |
| May 9, 2024 | 74.30 | 74.40 | 74.30 | 74.40 | 72.17 | - |
| May 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.76 | - |
| May 7, 2024 | 73.80 | 74.60 | 73.80 | 74.60 | 72.37 | - |
| May 6, 2024 | 74.10 | 74.40 | 74.10 | 74.40 | 72.17 | - |
| May 3, 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 71.98 | - |
| May 2, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.79 | - |
| Apr 30, 2024 | 74.60 | 74.60 | 74.10 | 74.10 | 71.88 | - |
| Apr 29, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.27 | - |
| Apr 26, 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 71.88 | 15 |
| Apr 25, 2024 | 74.10 | 74.20 | 74.10 | 74.20 | 71.98 | - |