Frankfurt - Delayed Quote EUR
LANXESS Aktiengesellschaft (LX9B.F)
4.9000
-0.1500
(-2.97%)
At close: May 23 at 3:29:02 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | - |
| May 23, 2025 | 0.019245649 Dividend | |||||
| May 22, 2025 | 5.0500 | 5.1000 | 5.0500 | 5.0500 | 5.0281 | - |
| May 21, 2025 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.0779 | - |
| May 20, 2025 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2273 | - |
| May 19, 2025 | 5.2500 | 5.3500 | 5.2500 | 5.2500 | 5.2273 | - |
| May 16, 2025 | 5.6000 | 5.6000 | 5.3500 | 5.3500 | 5.3268 | - |
| May 15, 2025 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | 5.5757 | - |
| May 14, 2025 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | 5.4762 | - |
| May 13, 2025 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 5.4762 | - |
| May 12, 2025 | 5.3000 | 5.7000 | 5.3000 | 5.6000 | 5.5757 | - |
| May 9, 2025 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3268 | - |
| May 8, 2025 | 5.0000 | 5.2000 | 4.8800 | 5.2000 | 5.1775 | - |
| May 7, 2025 | 4.9400 | 5.1000 | 4.9400 | 5.1000 | 5.0779 | - |
| May 6, 2025 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 4.9783 | - |
| May 5, 2025 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 5.0779 | - |
| May 2, 2025 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.1277 | - |
| Apr 30, 2025 | 5.1500 | 5.2000 | 5.0500 | 5.0500 | 5.0281 | - |
| Apr 29, 2025 | 5.1500 | 5.2500 | 5.1500 | 5.1500 | 5.1277 | - |
| Apr 28, 2025 | 4.9400 | 5.1500 | 4.9400 | 5.1500 | 5.1277 | - |
| Apr 25, 2025 | 4.9200 | 4.9800 | 4.9200 | 4.9600 | 4.9385 | - |
| Apr 24, 2025 | 4.8000 | 4.8200 | 4.7600 | 4.8200 | 4.7991 | - |
| Apr 23, 2025 | 4.7800 | 4.9200 | 4.7800 | 4.8800 | 4.8589 | - |
| Apr 22, 2025 | 4.5200 | 4.6600 | 4.5200 | 4.6600 | 4.6398 | - |
| Apr 17, 2025 | 4.6200 | 4.6200 | 4.5800 | 4.6000 | 4.5801 | - |
| Apr 16, 2025 | 4.5800 | 4.5800 | 4.4800 | 4.5400 | 4.5203 | - |
| Apr 15, 2025 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6398 | - |
| Apr 14, 2025 | 4.5200 | 4.6400 | 4.5200 | 4.6400 | 4.6199 | - |
| Apr 11, 2025 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.2415 | - |
| Apr 10, 2025 | 4.7200 | 4.9000 | 4.6000 | 4.6000 | 4.5801 | - |
| Apr 9, 2025 | 4.2000 | 4.2600 | 4.2000 | 4.2200 | 4.2017 | - |
| Apr 8, 2025 | 4.4800 | 4.4800 | 4.3600 | 4.4600 | 4.4407 | - |
| Apr 7, 2025 | 4.2800 | 4.2800 | 4.0200 | 4.2200 | 4.2017 | - |
| Apr 4, 2025 | 4.8600 | 4.8600 | 4.4400 | 4.4400 | 4.4208 | - |
| Apr 3, 2025 | 5.0500 | 5.1000 | 4.9200 | 4.9200 | 4.8987 | - |
| Apr 2, 2025 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.2273 | - |
| Apr 1, 2025 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.3766 | - |
| Mar 31, 2025 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.3766 | - |
| Mar 28, 2025 | 5.6500 | 5.8000 | 5.6000 | 5.6000 | 5.5757 | - |
| Mar 27, 2025 | 5.6500 | 5.8500 | 5.6500 | 5.7500 | 5.7251 | - |
| Mar 26, 2025 | 5.8500 | 5.8500 | 5.7500 | 5.8500 | 5.8247 | - |
| Mar 25, 2025 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8247 | - |
| Mar 24, 2025 | 5.7500 | 5.9500 | 5.7500 | 5.9000 | 5.8744 | - |
| Mar 21, 2025 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | 5.6255 | - |
| Mar 20, 2025 | 5.7500 | 5.7500 | 5.5000 | 5.6500 | 5.6255 | - |
| Mar 19, 2025 | 6.0500 | 6.1500 | 6.0000 | 6.0000 | 5.9740 | - |
| Mar 18, 2025 | 6.1000 | 6.1500 | 6.1000 | 6.1000 | 6.0736 | - |
| Mar 17, 2025 | 6.1500 | 6.2000 | 6.0000 | 6.1500 | 6.1234 | - |
| Mar 14, 2025 | 6.0000 | 6.2500 | 5.8000 | 6.2500 | 6.2229 | - |
| Mar 13, 2025 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | 5.8247 | - |
| Mar 12, 2025 | 6.0000 | 6.1000 | 6.0000 | 6.0000 | 5.9740 | - |
| Mar 11, 2025 | 6.1000 | 6.2500 | 6.1000 | 6.1000 | 6.0736 | - |
| Mar 10, 2025 | 6.2500 | 6.3000 | 6.1000 | 6.1000 | 6.0736 | - |
| Mar 7, 2025 | 6.2500 | 6.3000 | 6.2500 | 6.2500 | 6.2229 | - |
| Mar 6, 2025 | 6.1500 | 6.5500 | 6.1500 | 6.4500 | 6.4221 | - |
| Mar 5, 2025 | 5.4500 | 6.1000 | 5.4500 | 6.1000 | 6.0736 | - |
| Mar 4, 2025 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.4264 | - |
| Mar 3, 2025 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | 5.7251 | - |
| Feb 28, 2025 | 5.5000 | 5.5500 | 5.4500 | 5.5500 | 5.5260 | - |
| Feb 27, 2025 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | 5.6255 | - |
| Feb 26, 2025 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.7749 | - |
| Feb 25, 2025 | 5.7000 | 6.0500 | 5.7000 | 5.7000 | 5.6753 | 10 |
| Feb 24, 2025 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6753 | - |
| Feb 21, 2025 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.5757 | - |
| Feb 20, 2025 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | 5.5757 | - |
| Feb 19, 2025 | 5.7000 | 5.9000 | 5.5000 | 5.5000 | 5.4762 | - |
| Feb 18, 2025 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.8744 | - |
| Feb 17, 2025 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | 5.8247 | - |
| Feb 14, 2025 | 5.7000 | 5.8000 | 5.6500 | 5.8000 | 5.7749 | - |
| Feb 13, 2025 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | 5.8744 | - |
| Feb 12, 2025 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.4762 | - |
| Feb 11, 2025 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.1775 | - |
| Feb 10, 2025 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.3766 | - |
| Feb 7, 2025 | 5.3500 | 5.6000 | 5.3500 | 5.5000 | 5.4762 | - |
| Feb 6, 2025 | 5.0500 | 5.3000 | 5.0500 | 5.3000 | 5.2770 | - |
| Feb 5, 2025 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.9783 | - |
| Feb 4, 2025 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | 5.0779 | - |
| Feb 3, 2025 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.8788 | - |
| Jan 31, 2025 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.0779 | - |
| Jan 30, 2025 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | 5.0779 | - |
| Jan 29, 2025 | 4.8800 | 4.9400 | 4.8400 | 4.9400 | 4.9186 | - |
| Jan 28, 2025 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.8987 | - |
| Jan 27, 2025 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.8589 | - |
| Jan 24, 2025 | 4.7800 | 5.0500 | 4.7800 | 4.9200 | 4.8987 | - |
| Jan 23, 2025 | 4.8200 | 4.8400 | 4.8200 | 4.8400 | 4.8190 | - |
| Jan 22, 2025 | 4.9800 | 4.9800 | 4.7600 | 4.7600 | 4.7394 | - |
| Jan 21, 2025 | 4.8800 | 4.9400 | 4.8800 | 4.9400 | 4.9186 | - |
| Jan 20, 2025 | 4.7000 | 5.0000 | 4.6600 | 5.0000 | 4.9783 | - |
| Jan 17, 2025 | 4.6000 | 4.7400 | 4.6000 | 4.6600 | 4.6398 | - |
| Jan 16, 2025 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 4.6000 | - |
| Jan 15, 2025 | 4.4200 | 4.5400 | 4.4200 | 4.5400 | 4.5203 | - |
| Jan 14, 2025 | 4.3400 | 4.4200 | 4.3400 | 4.4000 | 4.3809 | - |
| Jan 13, 2025 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.2814 | - |
| Jan 10, 2025 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.3610 | - |
| Jan 9, 2025 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.4805 | - |
| Jan 8, 2025 | 4.6200 | 4.6400 | 4.5200 | 4.5200 | 4.5004 | - |
| Jan 7, 2025 | 4.6400 | 4.8200 | 4.6400 | 4.7200 | 4.6995 | - |
| Jan 6, 2025 | 4.4800 | 4.6400 | 4.4800 | 4.6400 | 4.6199 | - |
| Jan 3, 2025 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.4805 | - |
| Jan 2, 2025 | 4.5200 | 4.5800 | 4.5200 | 4.5200 | 4.5004 | - |
| Dec 30, 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.4805 | - |
| Dec 27, 2024 | 4.4600 | 4.5400 | 4.4600 | 4.5000 | 4.4805 | - |
| Dec 23, 2024 | 4.4600 | 4.5000 | 4.4400 | 4.4400 | 4.4208 | - |
| Dec 20, 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | 4.4606 | - |
| Dec 19, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5203 | - |
| Dec 18, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5402 | - |
| Dec 17, 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6398 | - |
| Dec 16, 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7000 | 4.6796 | - |
| Dec 13, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.9783 | - |
| Dec 12, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.0500 | 5.0281 | - |
| Dec 11, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.0779 | - |
| Dec 10, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.1277 | - |
| Dec 9, 2024 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | 5.0779 | - |
| Dec 6, 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.8987 | - |
| Dec 5, 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.8788 | - |
| Dec 4, 2024 | 5.0500 | 5.1000 | 4.9600 | 4.9600 | 4.9385 | - |
| Dec 3, 2024 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | 5.0281 | - |
| Dec 2, 2024 | 4.5200 | 4.9200 | 4.5200 | 4.9200 | 4.8987 | - |
| Nov 29, 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.5203 | - |
| Nov 28, 2024 | 4.5800 | 4.6200 | 4.5600 | 4.5600 | 4.5402 | - |
| Nov 27, 2024 | 4.4600 | 4.5600 | 4.4600 | 4.5600 | 4.5402 | - |
| Nov 26, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.5004 | - |
| Nov 25, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5000 | 4.4805 | - |
| Nov 22, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.4008 | - |
| Nov 21, 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.4805 | - |
| Nov 20, 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.4407 | - |
| Nov 19, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.4600 | 4.4407 | - |
| Nov 18, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6000 | 4.5801 | - |
| Nov 15, 2024 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | 4.5402 | - |
| Nov 14, 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3800 | 4.3610 | - |
| Nov 13, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.3809 | - |
| Nov 12, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4600 | 4.4407 | - |
| Nov 11, 2024 | 4.5200 | 4.5800 | 4.5200 | 4.5800 | 4.5602 | - |
| Nov 8, 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.4805 | - |
| Nov 7, 2024 | 5.1500 | 5.1500 | 4.7000 | 4.7400 | 4.7195 | - |
| Nov 6, 2024 | 4.9800 | 5.1500 | 4.9600 | 4.9600 | 4.9385 | - |
| Nov 5, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0281 | - |
| Nov 4, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1277 | - |
| Nov 1, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1277 | - |
| Oct 31, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.1277 | - |
| Oct 30, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.2273 | - |
| Oct 29, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | 5.3268 | - |
| Oct 28, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4264 | - |
| Oct 25, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3766 | - |
| Oct 24, 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.5260 | - |
| Oct 23, 2024 | 5.4500 | 5.5000 | 5.4500 | 5.4500 | 5.4264 | - |
| Oct 22, 2024 | 5.5000 | 5.9500 | 5.5000 | 5.9500 | 5.9242 | 100 |
| Oct 21, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.5757 | - |
| Oct 18, 2024 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | 5.5757 | - |
| Oct 17, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.6500 | 5.6255 | - |
| Oct 16, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5757 | - |
| Oct 15, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4264 | - |
| Oct 14, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | 5.3766 | - |
| Oct 11, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4264 | - |
| Oct 10, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5757 | - |
| Oct 9, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5757 | - |
| Oct 8, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | 5.4762 | - |
| Oct 7, 2024 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.5260 | - |
| Oct 4, 2024 | 5.4500 | 5.6500 | 5.4500 | 5.6000 | 5.5757 | - |
| Oct 3, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.5500 | 5.5260 | - |
| Oct 2, 2024 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | 5.4762 | - |
| Oct 1, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | 5.4762 | - |
| Sep 30, 2024 | 5.5500 | 5.6500 | 5.5000 | 5.5000 | 5.4762 | - |
| Sep 27, 2024 | 5.3500 | 5.7000 | 5.3500 | 5.7000 | 5.6753 | - |
| Sep 26, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.2770 | - |
| Sep 25, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1775 | - |
| Sep 24, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2000 | 5.1775 | - |
| Sep 23, 2024 | 5.1500 | 5.5500 | 5.1500 | 5.5500 | 5.5260 | 100 |
| Sep 20, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | 5.1775 | - |
| Sep 19, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.2273 | - |
| Sep 18, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | 5.0281 | - |
| Sep 17, 2024 | 4.8600 | 5.0500 | 4.8600 | 5.0500 | 5.0281 | 100 |
| Sep 16, 2024 | 4.8600 | 4.8600 | 4.8200 | 4.8200 | 4.7991 | - |
| Sep 13, 2024 | 4.7200 | 4.8600 | 4.7200 | 4.8600 | 4.8389 | 1,000 |
| Sep 12, 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7000 | 4.6796 | - |
| Sep 11, 2024 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7394 | - |
| Sep 10, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.6800 | 4.6597 | - |
| Sep 9, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6796 | - |
| Sep 6, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7400 | 4.7195 | - |
| Sep 5, 2024 | 4.8200 | 4.9000 | 4.8000 | 4.9000 | 4.8788 | - |
| Sep 4, 2024 | 4.5800 | 4.7000 | 4.5800 | 4.7000 | 4.6796 | - |
| Sep 3, 2024 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | 4.6597 | - |
| Sep 2, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8800 | 4.8589 | - |
| Aug 30, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.8800 | 4.8589 | - |
| Aug 29, 2024 | 4.8400 | 4.8600 | 4.8400 | 4.8600 | 4.8389 | - |
| Aug 28, 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8400 | 4.8190 | - |
| Aug 27, 2024 | 4.9000 | 4.9600 | 4.8600 | 4.8600 | 4.8389 | - |
| Aug 26, 2024 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.8788 | - |
| Aug 23, 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8000 | 4.7792 | - |
| Aug 22, 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.7991 | - |
| Aug 21, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.7400 | 4.7195 | - |
| Aug 20, 2024 | 4.6800 | 4.7200 | 4.6600 | 4.6600 | 4.6398 | - |
| Aug 19, 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6398 | - |
| Aug 16, 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | 4.5602 | - |
| Aug 15, 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4600 | 4.4407 | - |
| Aug 14, 2024 | 4.3200 | 4.4000 | 4.3000 | 4.4000 | 4.3809 | - |
| Aug 13, 2024 | 4.3400 | 4.4000 | 4.3200 | 4.3200 | 4.3013 | - |
| Aug 12, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3200 | 4.3013 | - |
| Aug 9, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.4208 | - |
| Aug 8, 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.1619 | - |
| Aug 7, 2024 | 4.1400 | 4.2200 | 4.1400 | 4.2200 | 4.2017 | - |
| Aug 6, 2024 | 4.3200 | 4.3200 | 4.1600 | 4.1600 | 4.1420 | - |
| Aug 5, 2024 | 4.2600 | 4.3000 | 4.2200 | 4.2200 | 4.2017 | - |
| Aug 2, 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4400 | 4.4208 | - |
| Aug 1, 2024 | 4.6000 | 4.6200 | 4.5800 | 4.5800 | 4.5602 | - |
| Jul 31, 2024 | 4.6800 | 4.7200 | 4.6600 | 4.6600 | 4.6398 | - |
| Jul 30, 2024 | 4.7800 | 4.8000 | 4.6800 | 4.6800 | 4.6597 | - |
| Jul 29, 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7400 | 4.7195 | - |
| Jul 26, 2024 | 4.8400 | 4.8400 | 4.7600 | 4.7600 | 4.7394 | - |
| Jul 25, 2024 | 4.8200 | 4.8600 | 4.8000 | 4.8000 | 4.7792 | - |
| Jul 24, 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8400 | 4.8190 | - |
| Jul 23, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8589 | - |
| Jul 22, 2024 | 4.8400 | 4.9400 | 4.8400 | 4.8800 | 4.8589 | - |
| Jul 19, 2024 | 4.9600 | 4.9800 | 4.8800 | 4.8800 | 4.8589 | - |
| Jul 18, 2024 | 4.9600 | 5.0500 | 4.8800 | 4.8800 | 4.8589 | - |
| Jul 17, 2024 | 4.2800 | 5.4000 | 4.2800 | 5.4000 | 5.3766 | 50 |
| Jul 16, 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2600 | 4.2415 | - |
| Jul 15, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3212 | - |
| Jul 12, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.4200 | 4.4008 | - |
| Jul 11, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3013 | - |
| Jul 10, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.3411 | - |
| Jul 9, 2024 | 4.4800 | 4.5000 | 4.4000 | 4.4000 | 4.3809 | - |
| Jul 8, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.5004 | - |
| Jul 5, 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | 4.6000 | - |
| Jul 4, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5200 | 4.5004 | - |
| Jul 3, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | 4.5801 | - |
| Jul 2, 2024 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | 4.5402 | - |
| Jul 1, 2024 | 4.4600 | 4.5000 | 4.3200 | 4.5000 | 4.4805 | - |
| Jun 28, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4200 | 4.4008 | - |
| Jun 27, 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3610 | - |
| Jun 26, 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3200 | 4.3013 | - |
| Jun 25, 2024 | 4.2600 | 4.3600 | 4.2600 | 4.3600 | 4.3411 | - |
| Jun 24, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.3000 | 4.2814 | - |
| Jun 21, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.1818 | - |
| Jun 20, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2800 | 4.2615 | - |
| Jun 19, 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.1818 | - |
| Jun 18, 2024 | 4.1800 | 4.2200 | 4.1600 | 4.2200 | 4.2017 | - |
| Jun 17, 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1800 | 4.1619 | - |
| Jun 14, 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1400 | 4.1221 | - |
| Jun 13, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.2814 | - |
| Jun 12, 2024 | 4.3600 | 4.4000 | 4.3400 | 4.4000 | 4.3809 | - |
| Jun 11, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3212 | - |
| Jun 10, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.3809 | - |
| Jun 7, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.4407 | - |
| Jun 6, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.5203 | - |
| Jun 5, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.5801 | - |
| Jun 4, 2024 | 4.7200 | 4.7400 | 4.6000 | 4.6000 | 4.5801 | - |
| Jun 3, 2024 | 4.7400 | 4.8200 | 4.7400 | 4.7800 | 4.7593 | - |
| May 31, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7394 | - |
| May 30, 2024 | 4.7800 | 4.8000 | 4.7800 | 4.7800 | 4.7593 | - |
| May 29, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.7991 | - |
| May 28, 2024 | 0.019050376 Dividend | |||||
| May 28, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.9584 | - |
| May 27, 2024 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.8572 | - |
| May 24, 2024 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.7977 | - |
| May 23, 2024 | 4.8200 | 4.8400 | 4.8200 | 4.8400 | 4.7977 | - |