OTC Markets OTCPK - Delayed Quote USD
Heidelberg Materials AG (HLBZF)
203.20
0.00
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 100 |
| Apr 30, 2025 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | 2,000 |
| Apr 29, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 100 |
| Apr 28, 2025 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | 11,700 |
| Apr 25, 2025 | 188.25 | 197.66 | 188.25 | 197.66 | 197.66 | 200 |
| Apr 24, 2025 | 191.52 | 192.90 | 191.52 | 192.90 | 192.90 | 6,700 |
| Apr 23, 2025 | 188.29 | 188.29 | 185.85 | 187.05 | 187.05 | 300 |
| Apr 22, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 100 |
| Apr 21, 2025 | 188.54 | 188.54 | 182.30 | 182.30 | 182.30 | 100 |
| Apr 17, 2025 | 181.59 | 181.59 | 181.54 | 181.54 | 181.54 | 100 |
| Apr 16, 2025 | 185.75 | 190.50 | 180.50 | 190.50 | 190.50 | 100 |
| Apr 15, 2025 | 187.12 | 188.65 | 187.12 | 187.68 | 187.68 | 10,000 |
| Apr 14, 2025 | 179.72 | 181.70 | 178.73 | 178.73 | 178.73 | 200 |
| Apr 11, 2025 | 177.60 | 179.72 | 177.60 | 179.72 | 179.72 | 500 |
| Apr 10, 2025 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | 100 |
| Apr 9, 2025 | 164.01 | 180.50 | 164.01 | 179.85 | 179.85 | 12,800 |
| Apr 8, 2025 | 167.82 | 167.82 | 160.05 | 160.05 | 160.05 | 500 |
| Apr 7, 2025 | 153.63 | 165.10 | 151.05 | 162.00 | 162.00 | 1,000 |
| Apr 4, 2025 | 173.74 | 173.74 | 158.35 | 163.44 | 163.44 | 100 |
| Apr 3, 2025 | 178.74 | 178.74 | 176.97 | 177.80 | 177.80 | 64,000 |
| Apr 2, 2025 | 178.28 | 178.36 | 178.26 | 178.36 | 178.36 | 90,400 |
| Apr 1, 2025 | 172.10 | 174.10 | 172.10 | 173.37 | 173.37 | 100 |
| Mar 31, 2025 | 171.80 | 171.80 | 168.50 | 169.96 | 169.96 | 6,900 |
| Mar 28, 2025 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | 71,200 |
| Mar 27, 2025 | 179.90 | 181.03 | 178.01 | 178.01 | 178.01 | 100 |
| Mar 26, 2025 | 194.00 | 198.19 | 192.07 | 193.17 | 193.17 | 100 |
| Mar 25, 2025 | 194.00 | 196.16 | 193.64 | 196.16 | 196.16 | 600 |
| Mar 24, 2025 | 190.99 | 193.13 | 190.99 | 193.13 | 193.13 | 100 |
| Mar 21, 2025 | 190.84 | 190.84 | 190.00 | 190.29 | 190.29 | 8,400 |
| Mar 20, 2025 | 195.00 | 195.00 | 192.41 | 192.41 | 192.41 | 12,700 |
| Mar 19, 2025 | 186.60 | 197.40 | 186.60 | 195.58 | 195.58 | 200 |
| Mar 18, 2025 | 190.00 | 193.65 | 189.37 | 191.50 | 191.50 | 15,000 |
| Mar 17, 2025 | 192.00 | 192.78 | 190.10 | 192.78 | 192.78 | 800 |
| Mar 14, 2025 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
| Mar 13, 2025 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
| Mar 12, 2025 | 179.70 | 180.58 | 178.06 | 178.06 | 178.06 | 500 |
| Mar 11, 2025 | 175.10 | 175.10 | 171.79 | 172.51 | 172.51 | 500 |
| Mar 10, 2025 | 175.60 | 175.60 | 166.45 | 172.60 | 172.60 | 200 |
| Mar 7, 2025 | 184.04 | 184.04 | 180.00 | 181.00 | 181.00 | 200 |
| Mar 6, 2025 | 192.40 | 192.40 | 178.93 | 178.93 | 178.93 | 3,400 |
| Mar 5, 2025 | 170.60 | 184.00 | 170.60 | 184.00 | 184.00 | 9,400 |
| Mar 4, 2025 | 155.80 | 157.58 | 146.65 | 157.58 | 157.58 | 800 |
| Mar 3, 2025 | 154.13 | 161.65 | 153.25 | 161.65 | 161.65 | 300 |
| Feb 28, 2025 | 147.10 | 150.57 | 146.00 | 146.00 | 146.00 | 300 |
| Feb 27, 2025 | 150.14 | 150.14 | 146.25 | 146.25 | 146.25 | 100 |
| Feb 26, 2025 | 153.93 | 154.32 | 153.35 | 154.32 | 154.32 | 100 |
| Feb 25, 2025 | 147.16 | 150.25 | 147.16 | 147.85 | 147.85 | 100 |
| Feb 24, 2025 | 143.55 | 143.55 | 142.14 | 142.14 | 142.14 | 100 |
| Feb 21, 2025 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
| Feb 20, 2025 | 142.87 | 146.28 | 142.87 | 146.28 | 146.28 | 100 |
| Feb 19, 2025 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
| Feb 18, 2025 | 149.38 | 159.07 | 149.38 | 159.07 | 159.07 | 300 |
| Feb 14, 2025 | 153.59 | 157.64 | 151.75 | 152.09 | 152.09 | 6,700 |
| Feb 13, 2025 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | 100 |
| Feb 12, 2025 | 150.24 | 151.50 | 150.24 | 151.50 | 151.50 | 100 |
| Feb 11, 2025 | 150.23 | 154.69 | 145.81 | 150.25 | 150.25 | 300 |
| Feb 10, 2025 | 155.10 | 155.10 | 150.57 | 150.57 | 150.57 | 100 |
| Feb 7, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Feb 6, 2025 | 147.25 | 147.25 | 146.50 | 146.50 | 146.50 | 100 |
| Feb 5, 2025 | 141.07 | 143.75 | 141.07 | 141.90 | 141.90 | 100 |
| Feb 4, 2025 | 139.28 | 142.25 | 137.85 | 137.85 | 137.85 | 100 |
| Feb 3, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| Jan 31, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 200 |
| Jan 30, 2025 | 138.00 | 145.75 | 138.00 | 138.25 | 138.25 | 100 |
| Jan 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 100 |
| Jan 28, 2025 | 144.40 | 144.40 | 140.07 | 144.40 | 144.40 | 100 |
| Jan 27, 2025 | 143.80 | 144.50 | 143.80 | 144.50 | 144.50 | 100 |
| Jan 24, 2025 | 147.35 | 147.35 | 140.31 | 140.31 | 140.31 | 100 |
| Jan 23, 2025 | 142.01 | 143.25 | 135.55 | 139.40 | 139.40 | 100 |
| Jan 22, 2025 | 142.75 | 142.75 | 135.30 | 135.30 | 135.30 | 100 |
| Jan 21, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | 200 |
| Jan 17, 2025 | 128.35 | 135.75 | 127.85 | 131.05 | 131.05 | 3,900 |
| Jan 16, 2025 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | 7,400 |
| Jan 15, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 100 |
| Jan 14, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | 100 |
| Jan 13, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| Jan 10, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 100 |
| Jan 8, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| Jan 7, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 100 |
| Jan 6, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Jan 3, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Jan 2, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Dec 31, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 100 |
| Dec 30, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 100 |
| Dec 27, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 26, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 24, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 23, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 20, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 19, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 18, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 17, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 16, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 13, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| Dec 12, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 100 |
| Dec 11, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Dec 10, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Dec 9, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| Dec 6, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | 100 |
| Dec 5, 2024 | 131.70 | 131.70 | 129.88 | 129.88 | 129.88 | 100 |
| Dec 4, 2024 | 129.00 | 129.00 | 126.71 | 126.86 | 126.86 | 200 |
| Dec 3, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Dec 2, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Nov 29, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Nov 27, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Nov 26, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Nov 25, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| Nov 22, 2024 | 124.18 | 124.18 | 123.95 | 123.95 | 123.95 | 200 |
| Nov 21, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 20, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 19, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 18, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 15, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 14, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 13, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 12, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 11, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 8, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 7, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 6, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 5, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 4, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Nov 1, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 31, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 30, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 29, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 28, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 25, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 24, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 23, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Oct 22, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | 100 |
| Oct 21, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| Oct 18, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| Oct 17, 2024 | 103.26 | 109.70 | 103.26 | 109.70 | 109.70 | 300 |
| Oct 16, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 15, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 14, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 11, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 10, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 9, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 8, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 600 |
| Oct 7, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 800 |
| Oct 4, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 3, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Oct 2, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 400 |
| Oct 1, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 30, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 27, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 26, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 25, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 24, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 23, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 20, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Sep 19, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 200 |
| Sep 18, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 17, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 16, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 13, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 400 |
| Sep 12, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 11, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 10, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 9, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 6, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 5, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 4, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Sep 3, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 30, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 29, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 28, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 27, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 26, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 23, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 22, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 21, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 20, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 19, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 16, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 15, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 14, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| Aug 13, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 100 |
| Aug 12, 2024 | 95.63 | 96.25 | 95.57 | 95.71 | 95.71 | 700 |
| Aug 9, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 800 |
| Aug 8, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| Aug 7, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| Aug 6, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 300 |
| Aug 5, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Aug 2, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Aug 1, 2024 | 99.76 | 99.76 | 99.60 | 99.60 | 99.60 | 800 |
| Jul 31, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| Jul 30, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| Jul 29, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 100 |
| Jul 26, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 25, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 24, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 23, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 22, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 19, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 18, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 17, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jul 16, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 100 |
| Jul 15, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Jul 12, 2024 | 111.82 | 111.82 | 106.20 | 106.20 | 106.20 | 200 |
| Jul 11, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 100 |
| Jul 10, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 100 |
| Jul 9, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 8, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 5, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 3, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 2, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jul 1, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jun 28, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jun 27, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jun 26, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| Jun 25, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | 100 |
| Jun 24, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 21, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 20, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 18, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 17, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 14, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 13, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 12, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 11, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 10, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 7, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Jun 6, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 100 |
| Jun 5, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jun 4, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jun 3, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| May 31, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| May 30, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| May 29, 2024 | 108.20 | 108.20 | 104.50 | 104.50 | 104.50 | 200 |
| May 28, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 200 |
| May 24, 2024 | 107.84 | 108.75 | 107.79 | 108.75 | 108.75 | 800 |
| May 23, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| May 22, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| May 21, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| May 20, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | 100 |
| May 17, 2024 | 3.261 Dividend | |||||
| May 17, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 100 |
| May 16, 2024 | 113.04 | 113.18 | 113.04 | 113.18 | 109.92 | 200 |
| May 15, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.20 | 100 |
| May 14, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 13, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 10, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 9, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 8, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 7, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | 2,100 |
| May 6, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 3, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| May 2, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |