Frankfurt - Delayed Quote EUR
Cembre S.p.A. (J0L.F)
47.10
-0.70
(-1.46%)
At close: April 29 at 9:49:51 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 29, 2025 | 47.80 | 47.80 | 47.10 | 47.10 | 47.10 | 106 |
| Apr 28, 2025 | 48.05 | 48.05 | 47.80 | 47.80 | 47.80 | - |
| Apr 25, 2025 | 47.75 | 48.05 | 47.75 | 48.05 | 48.05 | - |
| Apr 24, 2025 | 47.60 | 47.75 | 47.60 | 47.75 | 47.75 | - |
| Apr 23, 2025 | 47.50 | 48.90 | 47.50 | 47.60 | 47.60 | 106 |
| Apr 22, 2025 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | - |
| Apr 17, 2025 | 47.10 | 48.15 | 47.10 | 47.25 | 47.25 | 300 |
| Apr 16, 2025 | 46.40 | 47.10 | 46.40 | 47.10 | 47.10 | - |
| Apr 15, 2025 | 45.55 | 46.40 | 45.55 | 46.40 | 46.40 | - |
| Apr 14, 2025 | 44.15 | 45.55 | 44.15 | 45.55 | 45.55 | - |
| Apr 11, 2025 | 44.20 | 44.20 | 44.15 | 44.15 | 44.15 | - |
| Apr 10, 2025 | 40.95 | 44.50 | 40.95 | 44.20 | 44.20 | 13 |
| Apr 9, 2025 | 42.40 | 42.40 | 40.95 | 40.95 | 40.95 | - |
| Apr 8, 2025 | 41.85 | 42.40 | 41.85 | 42.40 | 42.40 | - |
| Apr 7, 2025 | 42.50 | 42.50 | 41.85 | 41.85 | 41.85 | - |
| Apr 4, 2025 | 43.80 | 43.80 | 42.50 | 42.50 | 42.50 | - |
| Apr 3, 2025 | 45.70 | 45.70 | 43.80 | 43.80 | 43.80 | - |
| Apr 2, 2025 | 45.95 | 45.95 | 45.70 | 45.70 | 45.70 | - |
| Apr 1, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 31, 2025 | 45.35 | 46.45 | 45.35 | 45.95 | 45.95 | 26 |
| Mar 28, 2025 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | - |
| Mar 27, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | - |
| Mar 26, 2025 | 45.30 | 45.30 | 44.65 | 44.65 | 44.65 | - |
| Mar 25, 2025 | 43.95 | 45.30 | 43.95 | 45.30 | 45.30 | - |
| Mar 24, 2025 | 44.00 | 44.55 | 44.00 | 44.55 | 44.55 | 8 |
| Mar 21, 2025 | 44.50 | 44.50 | 43.85 | 43.85 | 43.85 | - |
| Mar 20, 2025 | 45.05 | 45.05 | 44.50 | 44.50 | 44.50 | - |
| Mar 19, 2025 | 44.45 | 45.05 | 44.45 | 45.05 | 45.05 | 50 |
| Mar 18, 2025 | 43.60 | 44.45 | 43.60 | 44.45 | 44.45 | - |
| Mar 17, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Mar 14, 2025 | 42.50 | 44.00 | 42.50 | 44.00 | 44.00 | - |
| Mar 13, 2025 | 43.90 | 43.90 | 43.00 | 43.00 | 43.00 | - |
| Mar 12, 2025 | 43.60 | 43.90 | 43.60 | 43.90 | 43.90 | - |
| Mar 11, 2025 | 44.85 | 44.85 | 43.60 | 43.60 | 43.60 | - |
| Mar 10, 2025 | 45.05 | 45.05 | 44.85 | 44.85 | 44.85 | - |
| Mar 7, 2025 | 44.80 | 45.05 | 44.80 | 45.05 | 45.05 | - |
| Mar 6, 2025 | 43.70 | 44.80 | 43.70 | 44.80 | 44.80 | - |
| Mar 5, 2025 | 43.05 | 43.45 | 43.05 | 43.45 | 43.45 | - |
| Mar 4, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | - |
| Mar 3, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | - |
| Feb 28, 2025 | 42.15 | 45.00 | 42.15 | 45.00 | 45.00 | - |
| Feb 27, 2025 | 43.70 | 43.70 | 42.35 | 42.35 | 42.35 | - |
| Feb 26, 2025 | 43.00 | 43.70 | 43.00 | 43.70 | 43.70 | - |
| Feb 25, 2025 | 43.55 | 43.55 | 43.15 | 43.15 | 43.15 | - |
| Feb 24, 2025 | 42.90 | 43.55 | 42.90 | 43.55 | 43.55 | - |
| Feb 21, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Feb 20, 2025 | 43.15 | 43.75 | 43.05 | 43.05 | 43.05 | 15 |
| Feb 19, 2025 | 43.50 | 43.50 | 43.45 | 43.45 | 43.45 | - |
| Feb 18, 2025 | 43.25 | 43.40 | 43.25 | 43.40 | 43.40 | - |
| Feb 17, 2025 | 42.65 | 43.35 | 42.65 | 43.35 | 43.35 | 84 |
| Feb 14, 2025 | 42.75 | 42.75 | 42.60 | 42.60 | 42.60 | - |
| Feb 13, 2025 | 42.70 | 42.80 | 42.70 | 42.80 | 42.80 | - |
| Feb 12, 2025 | 42.80 | 42.95 | 42.30 | 42.30 | 42.30 | 100 |
| Feb 11, 2025 | 41.50 | 42.30 | 41.50 | 42.30 | 42.30 | - |
| Feb 10, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 8 |
| Feb 7, 2025 | 39.80 | 40.75 | 39.80 | 40.75 | 40.75 | - |
| Feb 6, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Feb 5, 2025 | 39.95 | 39.95 | 39.75 | 39.75 | 39.75 | - |
| Feb 4, 2025 | 40.00 | 40.20 | 39.85 | 39.85 | 39.85 | 50 |
| Feb 3, 2025 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | - |
| Jan 31, 2025 | 40.35 | 40.95 | 40.20 | 40.20 | 40.20 | 70 |
| Jan 30, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Jan 29, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - |
| Jan 28, 2025 | 40.35 | 40.35 | 39.50 | 39.50 | 39.50 | - |
| Jan 27, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jan 24, 2025 | 40.90 | 41.20 | 40.85 | 40.85 | 40.85 | 202 |
| Jan 23, 2025 | 42.10 | 42.10 | 40.70 | 40.70 | 40.70 | - |
| Jan 22, 2025 | 40.65 | 42.25 | 40.65 | 42.25 | 42.25 | 90 |
| Jan 21, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | - |
| Jan 20, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Jan 17, 2025 | 40.55 | 40.75 | 40.55 | 40.75 | 40.75 | - |
| Jan 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jan 15, 2025 | 39.90 | 40.30 | 39.90 | 40.30 | 40.30 | - |
| Jan 14, 2025 | 40.65 | 40.65 | 39.90 | 39.90 | 39.90 | - |
| Jan 13, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Jan 10, 2025 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | - |
| Jan 9, 2025 | 40.55 | 40.65 | 40.55 | 40.65 | 40.65 | - |
| Jan 8, 2025 | 40.75 | 40.75 | 40.55 | 40.55 | 40.55 | - |
| Jan 7, 2025 | 40.35 | 40.70 | 40.35 | 40.70 | 40.70 | - |
| Jan 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Jan 2, 2025 | 41.50 | 41.50 | 41.40 | 41.40 | 41.40 | - |
| Dec 30, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 27, 2024 | 41.30 | 41.30 | 40.90 | 40.90 | 40.90 | - |
| Dec 23, 2024 | 41.25 | 41.25 | 40.95 | 40.95 | 40.95 | - |
| Dec 20, 2024 | 40.60 | 41.10 | 40.60 | 41.10 | 41.10 | 50 |
| Dec 19, 2024 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | - |
| Dec 18, 2024 | 40.85 | 41.00 | 40.85 | 41.00 | 41.00 | - |
| Dec 17, 2024 | 41.40 | 41.40 | 41.05 | 41.05 | 41.05 | - |
| Dec 16, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 12, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Dec 11, 2024 | 40.50 | 40.50 | 40.45 | 40.45 | 40.45 | - |
| Dec 10, 2024 | 40.70 | 40.70 | 40.40 | 40.40 | 40.40 | - |
| Dec 9, 2024 | 40.90 | 40.90 | 40.70 | 40.70 | 40.70 | - |
| Dec 6, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Dec 5, 2024 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | - |
| Dec 4, 2024 | 40.90 | 40.90 | 40.85 | 40.85 | 40.85 | 40 |
| Dec 3, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Dec 2, 2024 | 40.45 | 40.70 | 40.45 | 40.70 | 40.70 | - |
| Nov 29, 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - |
| Nov 28, 2024 | 41.40 | 41.40 | 40.30 | 40.30 | 40.30 | - |
| Nov 27, 2024 | 41.95 | 41.95 | 41.20 | 41.20 | 41.20 | - |
| Nov 26, 2024 | 41.95 | 41.95 | 41.80 | 41.80 | 41.80 | - |
| Nov 25, 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 5 |
| Nov 22, 2024 | 40.85 | 41.45 | 40.85 | 41.45 | 41.45 | - |
| Nov 21, 2024 | 39.80 | 40.30 | 39.80 | 40.30 | 40.30 | - |
| Nov 20, 2024 | 40.10 | 40.10 | 39.70 | 39.70 | 39.70 | - |
| Nov 19, 2024 | 38.90 | 39.55 | 38.90 | 39.55 | 39.55 | - |
| Nov 18, 2024 | 38.25 | 38.80 | 38.25 | 38.80 | 38.80 | 100 |
| Nov 15, 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| Nov 14, 2024 | 36.70 | 37.70 | 36.70 | 37.70 | 37.70 | - |
| Nov 13, 2024 | 38.20 | 38.20 | 36.65 | 36.65 | 36.65 | - |
| Nov 12, 2024 | 38.40 | 38.40 | 38.05 | 38.05 | 38.05 | - |
| Nov 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Nov 8, 2024 | 38.90 | 38.90 | 38.45 | 38.45 | 38.45 | - |
| Nov 7, 2024 | 38.25 | 38.95 | 38.25 | 38.70 | 38.70 | 8 |
| Nov 6, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 5, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Nov 4, 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | - |
| Nov 1, 2024 | 38.10 | 38.10 | 37.85 | 37.85 | 37.85 | - |
| Oct 31, 2024 | 38.30 | 38.30 | 37.95 | 37.95 | 37.95 | - |
| Oct 30, 2024 | 37.90 | 38.30 | 37.90 | 38.30 | 38.30 | - |
| Oct 29, 2024 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | - |
| Oct 28, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Oct 25, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Oct 24, 2024 | 37.10 | 37.10 | 36.95 | 36.95 | 36.95 | - |
| Oct 23, 2024 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | - |
| Oct 22, 2024 | 37.40 | 37.40 | 37.15 | 37.15 | 37.15 | - |
| Oct 21, 2024 | 37.65 | 37.65 | 37.15 | 37.15 | 37.15 | - |
| Oct 18, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Oct 17, 2024 | 37.35 | 37.35 | 37.25 | 37.25 | 37.25 | - |
| Oct 16, 2024 | 37.30 | 37.30 | 37.20 | 37.20 | 37.20 | - |
| Oct 15, 2024 | 37.45 | 37.45 | 37.10 | 37.10 | 37.10 | - |
| Oct 14, 2024 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | - |
| Oct 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Oct 10, 2024 | 37.45 | 37.45 | 37.25 | 37.25 | 37.25 | - |
| Oct 9, 2024 | 37.70 | 37.70 | 37.25 | 37.25 | 37.25 | - |
| Oct 8, 2024 | 37.30 | 37.70 | 37.30 | 37.70 | 37.70 | - |
| Oct 7, 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - |
| Oct 4, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Oct 3, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Oct 2, 2024 | 36.70 | 36.90 | 36.70 | 36.90 | 36.90 | - |
| Oct 1, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Sep 30, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Sep 27, 2024 | 37.20 | 37.20 | 37.05 | 37.05 | 37.05 | - |
| Sep 26, 2024 | 36.40 | 37.05 | 36.40 | 37.05 | 37.05 | - |
| Sep 25, 2024 | 35.75 | 36.25 | 35.75 | 36.25 | 36.25 | - |
| Sep 24, 2024 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | - |
| Sep 23, 2024 | 34.65 | 34.80 | 34.65 | 34.80 | 34.80 | 27 |
| Sep 20, 2024 | 35.15 | 35.15 | 34.65 | 34.65 | 34.65 | - |
| Sep 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sep 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sep 17, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Sep 16, 2024 | 35.65 | 35.65 | 34.95 | 34.95 | 34.95 | - |
| Sep 13, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Sep 12, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Sep 11, 2024 | 37.05 | 37.75 | 37.05 | 37.75 | 37.75 | - |
| Sep 10, 2024 | 36.95 | 36.95 | 36.75 | 36.75 | 36.75 | - |
| Sep 9, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Sep 6, 2024 | 37.90 | 37.90 | 36.90 | 36.90 | 36.90 | - |
| Sep 5, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Sep 4, 2024 | 38.05 | 38.05 | 37.60 | 37.60 | 37.60 | - |
| Sep 3, 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - |
| Sep 2, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Aug 30, 2024 | 38.65 | 39.05 | 38.65 | 39.05 | 39.05 | - |
| Aug 29, 2024 | 38.10 | 38.40 | 38.10 | 38.40 | 38.40 | - |
| Aug 28, 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | - |
| Aug 27, 2024 | 37.45 | 38.00 | 37.45 | 38.00 | 38.00 | - |
| Aug 26, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Aug 23, 2024 | 36.25 | 36.80 | 36.25 | 36.80 | 36.80 | - |
| Aug 22, 2024 | 36.60 | 36.60 | 36.30 | 36.30 | 36.30 | - |
| Aug 21, 2024 | 36.70 | 36.70 | 36.50 | 36.50 | 36.50 | - |
| Aug 20, 2024 | 36.75 | 36.75 | 36.20 | 36.20 | 36.20 | - |
| Aug 19, 2024 | 36.45 | 36.60 | 36.45 | 36.60 | 36.60 | - |
| Aug 16, 2024 | 37.00 | 37.00 | 36.25 | 36.25 | 36.25 | - |
| Aug 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Aug 14, 2024 | 36.45 | 36.85 | 36.45 | 36.85 | 36.85 | - |
| Aug 13, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Aug 12, 2024 | 35.65 | 35.80 | 35.65 | 35.80 | 35.80 | - |
| Aug 9, 2024 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | - |
| Aug 8, 2024 | 35.80 | 36.00 | 35.55 | 36.00 | 36.00 | 34 |
| Aug 7, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Aug 6, 2024 | 34.55 | 35.10 | 34.55 | 35.10 | 35.10 | - |
| Aug 5, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Aug 2, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Aug 1, 2024 | 36.30 | 36.30 | 35.70 | 35.70 | 35.70 | - |
| Jul 31, 2024 | 35.95 | 35.95 | 35.75 | 35.75 | 35.75 | - |
| Jul 30, 2024 | 36.00 | 36.00 | 35.85 | 35.85 | 35.85 | - |
| Jul 29, 2024 | 36.25 | 36.25 | 35.75 | 35.75 | 35.75 | - |
| Jul 26, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jul 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jul 24, 2024 | 36.60 | 36.60 | 36.50 | 36.50 | 36.50 | - |
| Jul 23, 2024 | 37.05 | 37.05 | 36.90 | 36.90 | 36.90 | - |
| Jul 22, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Jul 19, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jul 18, 2024 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | - |
| Jul 17, 2024 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | - |
| Jul 16, 2024 | 38.55 | 38.55 | 38.50 | 38.50 | 38.50 | - |
| Jul 15, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jul 12, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Jul 11, 2024 | 38.30 | 38.85 | 38.30 | 38.85 | 38.85 | - |
| Jul 10, 2024 | 38.85 | 38.85 | 38.20 | 38.20 | 38.20 | - |
| Jul 9, 2024 | 38.85 | 38.85 | 38.50 | 38.50 | 38.50 | - |
| Jul 8, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jul 5, 2024 | 38.45 | 38.45 | 38.25 | 38.25 | 38.25 | - |
| Jul 4, 2024 | 38.90 | 38.90 | 38.45 | 38.45 | 38.45 | - |
| Jul 3, 2024 | 39.35 | 39.35 | 38.55 | 38.55 | 38.55 | - |
| Jul 2, 2024 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | - |
| Jul 1, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jun 28, 2024 | 38.80 | 38.80 | 38.25 | 38.25 | 38.25 | - |
| Jun 27, 2024 | 38.20 | 38.25 | 38.20 | 38.25 | 38.25 | - |
| Jun 26, 2024 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | - |
| Jun 25, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jun 24, 2024 | 38.30 | 38.30 | 37.95 | 37.95 | 37.95 | - |
| Jun 21, 2024 | 39.10 | 39.10 | 38.70 | 38.75 | 38.75 | 430 |
| Jun 20, 2024 | 38.30 | 38.65 | 38.30 | 38.65 | 38.65 | 1 |
| Jun 19, 2024 | 37.95 | 38.25 | 37.95 | 38.25 | 38.25 | - |
| Jun 18, 2024 | 38.15 | 38.30 | 37.95 | 37.95 | 37.95 | 17 |
| Jun 17, 2024 | 37.90 | 38.15 | 37.90 | 38.00 | 38.00 | 7 |
| Jun 14, 2024 | 37.70 | 38.00 | 37.70 | 38.00 | 38.00 | - |
| Jun 13, 2024 | 38.20 | 38.20 | 37.65 | 37.65 | 37.65 | 100 |
| Jun 12, 2024 | 38.05 | 38.95 | 38.05 | 38.60 | 38.60 | 2 |
| Jun 11, 2024 | 39.05 | 39.05 | 38.05 | 38.05 | 38.05 | 10 |
| Jun 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jun 7, 2024 | 38.60 | 38.60 | 38.55 | 38.55 | 38.55 | - |
| Jun 6, 2024 | 39.30 | 39.30 | 38.70 | 38.70 | 38.70 | - |
| Jun 5, 2024 | 38.55 | 39.30 | 38.55 | 39.30 | 39.30 | - |
| Jun 4, 2024 | 39.15 | 39.15 | 38.80 | 38.80 | 38.80 | - |
| Jun 3, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| May 31, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| May 30, 2024 | 40.05 | 40.30 | 40.05 | 40.30 | 40.30 | - |
| May 29, 2024 | 40.15 | 40.15 | 39.80 | 39.80 | 39.80 | - |
| May 28, 2024 | 40.60 | 40.60 | 39.95 | 39.95 | 39.95 | 10 |
| May 27, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| May 24, 2024 | 40.90 | 40.90 | 40.85 | 40.85 | 40.85 | - |
| May 23, 2024 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | - |
| May 22, 2024 | 41.20 | 41.20 | 40.45 | 40.45 | 40.45 | - |
| May 21, 2024 | 42.50 | 42.50 | 41.85 | 41.85 | 41.85 | 4 |
| May 20, 2024 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | 3 |
| May 17, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| May 16, 2024 | 41.60 | 41.60 | 40.60 | 40.60 | 40.60 | - |
| May 15, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 14, 2024 | 44.15 | 44.15 | 41.60 | 41.60 | 41.60 | - |
| May 13, 2024 | 1.8 Dividend | |||||
| May 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| May 10, 2024 | 44.20 | 44.65 | 44.20 | 44.65 | 42.85 | - |
| May 9, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 42.27 | - |
| May 8, 2024 | 44.20 | 44.20 | 43.85 | 43.85 | 42.08 | - |
| May 7, 2024 | 44.20 | 44.20 | 44.10 | 44.10 | 42.32 | - |
| May 6, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.13 | - |
| May 3, 2024 | 44.05 | 44.05 | 43.50 | 43.50 | 41.75 | - |
| May 2, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 42.56 | - |
| Apr 30, 2024 | 43.90 | 44.15 | 43.90 | 44.15 | 42.37 | - |
| Apr 29, 2024 | 43.75 | 43.75 | 43.70 | 43.70 | 41.94 | - |