Dusseldorf - Delayed Quote EUR
China Merchants Bank Co Ltd (M4B.DU)
4.9360
-0.0700
(-1.40%)
At close: April 25 at 7:30:39 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 | 4.9850 | 4.9860 | 4.9360 | 4.9360 | 4.9360 | - |
| Apr 24, 2025 | 4.9180 | 5.0060 | 4.9100 | 5.0060 | 5.0060 | - |
| Apr 23, 2025 | 4.9100 | 4.9840 | 4.9060 | 4.9440 | 4.9440 | - |
| Apr 22, 2025 | 4.8160 | 4.8960 | 4.7990 | 4.7990 | 4.7990 | - |
| Apr 17, 2025 | 4.8470 | 4.8470 | 4.7860 | 4.8000 | 4.8000 | - |
| Apr 16, 2025 | 4.7950 | 4.8410 | 4.7950 | 4.8190 | 4.8190 | - |
| Apr 15, 2025 | 4.8350 | 4.8770 | 4.8350 | 4.8770 | 4.8770 | - |
| Apr 14, 2025 | 4.7950 | 4.8300 | 4.7920 | 4.8110 | 4.8110 | - |
| Apr 11, 2025 | 4.8610 | 4.8950 | 4.7950 | 4.8950 | 4.8950 | - |
| Apr 10, 2025 | 4.8560 | 4.8560 | 4.7460 | 4.7460 | 4.7460 | - |
| Apr 9, 2025 | 4.6750 | 4.7980 | 4.6750 | 4.7980 | 4.7980 | - |
| Apr 8, 2025 | 4.7400 | 4.8820 | 4.6870 | 4.6870 | 4.6870 | 50 |
| Apr 7, 2025 | 4.6860 | 4.7750 | 4.6780 | 4.7750 | 4.7750 | - |
| Apr 4, 2025 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| Apr 3, 2025 | 5.1960 | 5.1960 | 5.1240 | 5.1260 | 5.1260 | - |
| Apr 2, 2025 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | - |
| Apr 1, 2025 | 5.3540 | 5.3540 | 5.3520 | 5.3540 | 5.3540 | - |
| Mar 31, 2025 | 5.3840 | 5.4120 | 5.3840 | 5.4120 | 5.4120 | - |
| Mar 28, 2025 | 5.3680 | 5.3920 | 5.3620 | 5.3620 | 5.3620 | - |
| Mar 27, 2025 | 5.4020 | 5.4200 | 5.3860 | 5.3860 | 5.3860 | - |
| Mar 26, 2025 | 5.3640 | 5.3680 | 5.3640 | 5.3640 | 5.3640 | - |
| Mar 25, 2025 | 5.6700 | 5.6920 | 5.6700 | 5.6780 | 5.6780 | - |
| Mar 24, 2025 | 5.7140 | 5.7600 | 5.7140 | 5.7380 | 5.7380 | - |
| Mar 21, 2025 | 5.7060 | 5.7060 | 5.6660 | 5.6880 | 5.6880 | - |
| Mar 20, 2025 | 5.7240 | 5.7340 | 5.7240 | 5.7240 | 5.7240 | - |
| Mar 19, 2025 | 5.8120 | 5.9340 | 5.8120 | 5.9340 | 5.9340 | - |
| Mar 18, 2025 | 5.8360 | 5.9820 | 5.8360 | 5.9820 | 5.9820 | - |
| Mar 17, 2025 | 5.7700 | 5.8180 | 5.7420 | 5.8180 | 5.8180 | - |
| Mar 14, 2025 | 5.8620 | 5.8620 | 5.7960 | 5.8560 | 5.8560 | - |
| Mar 13, 2025 | 5.6420 | 5.6740 | 5.6100 | 5.6100 | 5.6100 | - |
| Mar 12, 2025 | 5.5340 | 5.5680 | 5.5340 | 5.5360 | 5.5360 | - |
| Mar 11, 2025 | 5.5000 | 5.5340 | 5.4440 | 5.4460 | 5.4460 | - |
| Mar 10, 2025 | 5.5340 | 5.5340 | 5.5320 | 5.5320 | 5.5320 | - |
| Mar 7, 2025 | 5.6140 | 5.6140 | 5.5820 | 5.5820 | 5.5820 | - |
| Mar 6, 2025 | 5.4820 | 5.4900 | 5.4600 | 5.4600 | 5.4600 | - |
| Mar 5, 2025 | 5.5580 | 5.5580 | 5.5240 | 5.5240 | 5.5240 | - |
| Mar 4, 2025 | 5.4340 | 5.4400 | 5.4320 | 5.4320 | 5.4320 | - |
| Mar 3, 2025 | 5.5060 | 5.5060 | 5.4820 | 5.4820 | 5.4820 | - |
| Feb 28, 2025 | 5.5440 | 5.5440 | 5.5140 | 5.5140 | 5.5140 | - |
| Feb 27, 2025 | 5.6220 | 5.6860 | 5.6220 | 5.6760 | 5.6760 | - |
| Feb 26, 2025 | 5.4780 | 5.5260 | 5.4760 | 5.4760 | 5.4760 | - |
| Feb 25, 2025 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | - |
| Feb 24, 2025 | 5.3860 | 5.3980 | 5.3840 | 5.3840 | 5.3840 | - |
| Feb 21, 2025 | 5.3700 | 5.4100 | 5.3440 | 5.3440 | 5.3440 | - |
| Feb 20, 2025 | 5.4240 | 5.4300 | 5.4240 | 5.4300 | 5.4300 | - |
| Feb 19, 2025 | 5.3920 | 5.5320 | 5.3920 | 5.5320 | 5.5320 | - |
| Feb 18, 2025 | 5.3880 | 5.4260 | 5.3880 | 5.4240 | 5.4240 | - |
| Feb 17, 2025 | 5.3560 | 5.3560 | 5.3340 | 5.3340 | 5.3340 | - |
| Feb 14, 2025 | 5.3840 | 5.4280 | 5.3840 | 5.4040 | 5.4040 | - |
| Feb 13, 2025 | 5.3640 | 5.3640 | 5.3040 | 5.3180 | 5.3180 | - |
| Feb 12, 2025 | 5.3660 | 5.3680 | 5.3240 | 5.3240 | 5.3240 | - |
| Feb 11, 2025 | 5.3020 | 5.3140 | 5.2980 | 5.3020 | 5.3020 | - |
| Feb 10, 2025 | 5.2860 | 5.3120 | 5.2860 | 5.3020 | 5.3020 | - |
| Feb 7, 2025 | 5.1540 | 5.1780 | 5.1540 | 5.1660 | 5.1660 | - |
| Feb 6, 2025 | 5.1220 | 5.1720 | 5.1220 | 5.1300 | 5.1300 | - |
| Feb 5, 2025 | 5.1140 | 5.1660 | 5.1140 | 5.1660 | 5.1660 | - |
| Feb 4, 2025 | 5.2920 | 5.3080 | 5.2920 | 5.3020 | 5.3020 | - |
| Feb 3, 2025 | 5.1180 | 5.1880 | 5.1180 | 5.1880 | 5.1880 | - |
| Jan 31, 2025 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Jan 30, 2025 | 5.1700 | 5.2700 | 5.1700 | 5.2700 | 5.2700 | - |
| Jan 29, 2025 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| Jan 28, 2025 | 5.1640 | 5.1720 | 5.1640 | 5.1720 | 5.1720 | - |
| Jan 27, 2025 | 5.1660 | 5.2280 | 5.1660 | 5.2280 | 5.2280 | - |
| Jan 24, 2025 | 5.1060 | 5.1400 | 5.1060 | 5.1240 | 5.1240 | - |
| Jan 23, 2025 | 5.0040 | 5.0320 | 5.0040 | 5.0320 | 5.0320 | - |
| Jan 22, 2025 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| Jan 21, 2025 | 5.0920 | 5.1320 | 5.0920 | 5.1320 | 5.1320 | - |
| Jan 20, 2025 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | - |
| Jan 17, 2025 | 5.0660 | 5.1140 | 5.0660 | 5.1140 | 5.1140 | - |
| Jan 16, 2025 | 5.1020 | 5.1140 | 5.0960 | 5.0960 | 5.0960 | - |
| Jan 15, 2025 | 5.0280 | 5.0660 | 5.0280 | 5.0660 | 5.0660 | - |
| Jan 14, 2025 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| Jan 13, 2025 | 4.7260 | 4.7770 | 4.7260 | 4.7770 | 4.7770 | - |
| Jan 10, 2025 | 4.7600 | 4.7600 | 4.6860 | 4.6860 | 4.6860 | - |
| Jan 9, 2025 | 4.7060 | 4.7550 | 4.7060 | 4.7060 | 4.7060 | - |
| Jan 8, 2025 | 4.7060 | 4.7160 | 4.6940 | 4.6940 | 4.6940 | - |
| Jan 7, 2025 | 4.6490 | 4.7450 | 4.6490 | 4.6600 | 4.6600 | - |
| Jan 6, 2025 | 4.7650 | 4.7650 | 4.7450 | 4.7650 | 4.7650 | - |
| Jan 3, 2025 | 4.6900 | 4.8360 | 4.6870 | 4.7860 | 4.7860 | - |
| Jan 2, 2025 | 4.6520 | 4.7870 | 4.6520 | 4.7620 | 4.7620 | - |
| Dec 30, 2024 | 4.8170 | 4.8330 | 4.8170 | 4.8180 | 4.8180 | - |
| Dec 27, 2024 | 4.8110 | 4.8230 | 4.7760 | 4.7760 | 4.7760 | - |
| Dec 23, 2024 | 4.7330 | 4.7340 | 4.7060 | 4.7190 | 4.7190 | - |
| Dec 20, 2024 | 4.6800 | 4.7470 | 4.6610 | 4.7470 | 4.7470 | - |
| Dec 19, 2024 | 4.6850 | 4.6990 | 4.6720 | 4.6990 | 4.6990 | - |
| Dec 18, 2024 | 4.6100 | 4.6220 | 4.6060 | 4.6220 | 4.6220 | - |
| Dec 17, 2024 | 4.4890 | 4.5320 | 4.4890 | 4.5320 | 4.5320 | - |
| Dec 16, 2024 | 4.4800 | 4.5040 | 4.4800 | 4.4950 | 4.4950 | - |
| Dec 13, 2024 | 4.5640 | 4.5640 | 4.5200 | 4.5200 | 4.5200 | - |
| Dec 12, 2024 | 4.7330 | 4.7340 | 4.7170 | 4.7170 | 4.7170 | - |
| Dec 11, 2024 | 4.6010 | 4.6340 | 4.6010 | 4.6340 | 4.6340 | - |
| Dec 10, 2024 | 4.6130 | 4.6210 | 4.6070 | 4.6170 | 4.6170 | - |
| Dec 9, 2024 | 4.4100 | 4.6050 | 4.4100 | 4.5960 | 4.5960 | - |
| Dec 6, 2024 | 4.4110 | 4.4390 | 4.4110 | 4.4250 | 4.4250 | - |
| Dec 5, 2024 | 4.3390 | 4.4500 | 4.3390 | 4.4500 | 4.4500 | - |
| Dec 4, 2024 | 4.3690 | 4.3820 | 4.3600 | 4.3720 | 4.3720 | - |
| Dec 3, 2024 | 4.3280 | 4.3420 | 4.2580 | 4.2600 | 4.2600 | - |
| Dec 2, 2024 | 4.2550 | 4.2550 | 4.2470 | 4.2470 | 4.2470 | - |
| Nov 29, 2024 | 4.2050 | 4.2150 | 4.2050 | 4.2150 | 4.2150 | - |
| Nov 28, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Nov 27, 2024 | 4.2700 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | - |
| Nov 26, 2024 | 4.1470 | 4.2050 | 4.1460 | 4.2050 | 4.2050 | - |
| Nov 25, 2024 | 4.1760 | 4.2080 | 4.1760 | 4.2000 | 4.2000 | - |
| Nov 22, 2024 | 4.1870 | 4.2500 | 4.1870 | 4.2500 | 4.2500 | - |
| Nov 21, 2024 | 4.2720 | 4.3530 | 4.2720 | 4.3530 | 4.3530 | - |
| Nov 20, 2024 | 4.3300 | 4.3670 | 4.3300 | 4.3590 | 4.3590 | - |
| Nov 19, 2024 | 4.3330 | 4.3330 | 4.2900 | 4.3100 | 4.3100 | - |
| Nov 18, 2024 | 4.3730 | 4.3820 | 4.3730 | 4.3740 | 4.3740 | - |
| Nov 15, 2024 | 4.3670 | 4.3670 | 4.3390 | 4.3390 | 4.3390 | - |
| Nov 14, 2024 | 4.4400 | 4.5030 | 4.4400 | 4.4580 | 4.4580 | - |
| Nov 13, 2024 | 4.4360 | 4.6370 | 4.4360 | 4.5870 | 4.5870 | - |
| Nov 12, 2024 | 4.4450 | 4.4510 | 4.4270 | 4.4270 | 4.4270 | - |
| Nov 11, 2024 | 4.5120 | 4.5800 | 4.5120 | 4.5690 | 4.5690 | - |
| Nov 8, 2024 | 4.6070 | 4.6400 | 4.5860 | 4.6400 | 4.6400 | - |
| Nov 7, 2024 | 4.7370 | 4.7370 | 4.6670 | 4.7050 | 4.7050 | - |
| Nov 6, 2024 | 4.5340 | 4.6150 | 4.5340 | 4.6100 | 4.6100 | - |
| Nov 5, 2024 | 4.6060 | 4.8140 | 4.6060 | 4.6580 | 4.6580 | 950 |
| Nov 4, 2024 | 4.4800 | 4.4800 | 4.4510 | 4.4510 | 4.4510 | - |
| Nov 1, 2024 | 4.4050 | 4.4690 | 4.4050 | 4.4490 | 4.4490 | - |
| Oct 31, 2024 | 4.4030 | 4.4170 | 4.4000 | 4.4010 | 4.4010 | - |
| Oct 30, 2024 | 4.6000 | 4.6000 | 4.4240 | 4.4280 | 4.4280 | 100 |
| Oct 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Oct 28, 2024 | 4.6050 | 4.6050 | 4.6040 | 4.6040 | 4.6040 | - |
| Oct 25, 2024 | 4.6230 | 4.6430 | 4.6090 | 4.6090 | 4.6090 | - |
| Oct 24, 2024 | 4.6550 | 4.6550 | 4.6200 | 4.6200 | 4.6200 | - |
| Oct 23, 2024 | 4.7060 | 4.7140 | 4.6790 | 4.6790 | 4.6790 | - |
| Oct 22, 2024 | 4.6090 | 4.6300 | 4.6090 | 4.6300 | 4.6300 | - |
| Oct 21, 2024 | 4.6190 | 4.6190 | 4.5450 | 4.5450 | 4.5450 | - |
| Oct 18, 2024 | 4.6390 | 4.7010 | 4.6390 | 4.6810 | 4.6810 | - |
| Oct 17, 2024 | 4.5680 | 4.5680 | 4.4850 | 4.5110 | 4.5110 | - |
| Oct 16, 2024 | 4.6640 | 4.6660 | 4.6330 | 4.6620 | 4.6620 | - |
| Oct 15, 2024 | 4.5480 | 4.5480 | 4.4710 | 4.5180 | 4.5180 | - |
| Oct 14, 2024 | 4.7040 | 4.7220 | 4.6970 | 4.7220 | 4.7220 | - |
| Oct 11, 2024 | 4.5950 | 4.6850 | 4.5950 | 4.5950 | 4.5950 | - |
| Oct 10, 2024 | 4.6130 | 4.6130 | 4.5800 | 4.5920 | 4.5920 | - |
| Oct 9, 2024 | 4.4560 | 4.4560 | 4.3710 | 4.4410 | 4.4410 | - |
| Oct 8, 2024 | 4.6800 | 4.6800 | 4.5500 | 4.5940 | 4.5940 | - |
| Oct 7, 2024 | 5.3860 | 5.5220 | 5.3860 | 5.5220 | 5.5220 | - |
| Oct 4, 2024 | 5.2340 | 5.3480 | 5.2340 | 5.3480 | 5.3480 | - |
| Oct 3, 2024 | 5.1260 | 5.1560 | 5.1260 | 5.1420 | 5.1420 | - |
| Oct 2, 2024 | 4.8620 | 5.0320 | 4.8620 | 4.8850 | 4.8850 | - |
| Oct 1, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | - |
| Sep 30, 2024 | 4.4050 | 4.4050 | 4.2110 | 4.2110 | 4.2110 | - |
| Sep 27, 2024 | 4.2560 | 4.3030 | 4.2560 | 4.2970 | 4.2970 | - |
| Sep 26, 2024 | 4.1830 | 4.3720 | 4.1830 | 4.3720 | 4.3720 | - |
| Sep 25, 2024 | 4.0470 | 4.1360 | 4.0260 | 4.1360 | 4.1360 | - |
| Sep 24, 2024 | 3.8560 | 3.9880 | 3.8560 | 3.9880 | 3.9880 | - |
| Sep 23, 2024 | 3.4740 | 3.5220 | 3.4730 | 3.5210 | 3.5210 | - |
| Sep 20, 2024 | 3.4190 | 3.4450 | 3.4190 | 3.4360 | 3.4360 | - |
| Sep 19, 2024 | 3.4010 | 3.4370 | 3.4010 | 3.4360 | 3.4360 | - |
| Sep 18, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Sep 17, 2024 | 3.3910 | 3.4290 | 3.3870 | 3.4100 | 3.4100 | - |
| Sep 16, 2024 | 3.2960 | 3.3230 | 3.2960 | 3.3220 | 3.3220 | - |
| Sep 13, 2024 | 3.3450 | 3.3720 | 3.3390 | 3.3720 | 3.3720 | - |
| Sep 12, 2024 | 3.2790 | 3.2870 | 3.2720 | 3.2860 | 3.2860 | - |
| Sep 11, 2024 | 3.2440 | 3.2970 | 3.2440 | 3.2960 | 3.2960 | - |
| Sep 10, 2024 | 3.2870 | 3.2870 | 3.2650 | 3.2650 | 3.2650 | - |
| Sep 9, 2024 | 3.2420 | 3.3230 | 3.2420 | 3.3230 | 3.3230 | - |
| Sep 6, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Sep 5, 2024 | 3.4220 | 3.4220 | 3.3710 | 3.3710 | 3.3710 | - |
| Sep 4, 2024 | 3.5280 | 3.5430 | 3.5140 | 3.5280 | 3.5280 | - |
| Sep 3, 2024 | 3.5200 | 3.5280 | 3.4980 | 3.5030 | 3.5030 | - |
| Sep 2, 2024 | 3.6670 | 3.6670 | 3.6430 | 3.6460 | 3.6460 | - |
| Aug 30, 2024 | 3.6340 | 3.6700 | 3.6340 | 3.6590 | 3.6590 | - |
| Aug 29, 2024 | 3.7940 | 3.8540 | 3.7940 | 3.8540 | 3.8540 | - |
| Aug 28, 2024 | 3.8950 | 3.8950 | 3.8830 | 3.8840 | 3.8840 | - |
| Aug 27, 2024 | 3.8960 | 3.8960 | 3.8210 | 3.8210 | 3.8210 | - |
| Aug 26, 2024 | 3.8360 | 3.8490 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 23, 2024 | 3.7820 | 3.8180 | 3.7820 | 3.8050 | 3.8050 | - |
| Aug 22, 2024 | 3.7590 | 3.7930 | 3.7590 | 3.7760 | 3.7760 | - |
| Aug 21, 2024 | 3.7760 | 3.7820 | 3.7600 | 3.7600 | 3.7600 | - |
| Aug 20, 2024 | 3.7900 | 3.8130 | 3.7900 | 3.7920 | 3.7920 | - |
| Aug 19, 2024 | 3.8170 | 3.8260 | 3.8170 | 3.8220 | 3.8220 | - |
| Aug 16, 2024 | 3.8080 | 3.8080 | 3.7850 | 3.8010 | 3.8010 | - |
| Aug 15, 2024 | 3.7580 | 3.8030 | 3.7580 | 3.8030 | 3.8030 | - |
| Aug 14, 2024 | 3.6590 | 3.6980 | 3.6590 | 3.6980 | 3.6980 | - |
| Aug 13, 2024 | 3.7060 | 3.7110 | 3.6950 | 3.7110 | 3.7110 | - |
| Aug 12, 2024 | 3.7180 | 3.7260 | 3.7070 | 3.7070 | 3.7070 | - |
| Aug 9, 2024 | 3.7250 | 3.7350 | 3.7180 | 3.7350 | 3.7350 | - |
| Aug 8, 2024 | 3.6590 | 3.7270 | 3.6430 | 3.7220 | 3.7220 | - |
| Aug 7, 2024 | 3.6070 | 3.6450 | 3.5920 | 3.6180 | 3.6180 | - |
| Aug 6, 2024 | 3.5560 | 3.5940 | 3.5560 | 3.5940 | 3.5940 | - |
| Aug 5, 2024 | 3.5780 | 3.6000 | 3.5610 | 3.5820 | 3.5820 | 230 |
| Aug 2, 2024 | 3.6940 | 3.6980 | 3.6130 | 3.6130 | 3.6130 | - |
| Aug 1, 2024 | 3.7100 | 3.7410 | 3.6850 | 3.6850 | 3.6850 | - |
| Jul 31, 2024 | 3.7590 | 3.7770 | 3.7520 | 3.7770 | 3.7770 | - |
| Jul 30, 2024 | 3.6890 | 3.6970 | 3.6760 | 3.6900 | 3.6900 | - |
| Jul 29, 2024 | 3.7240 | 3.7240 | 3.7010 | 3.7090 | 3.7090 | - |
| Jul 26, 2024 | 3.6620 | 3.7300 | 3.6620 | 3.7300 | 3.7300 | - |
| Jul 25, 2024 | 3.7390 | 3.7580 | 3.7390 | 3.7580 | 3.7580 | - |
| Jul 24, 2024 | 3.8610 | 3.8610 | 3.8210 | 3.8230 | 3.8230 | - |
| Jul 23, 2024 | 3.8890 | 3.9120 | 3.8870 | 3.9010 | 3.9010 | - |
| Jul 22, 2024 | 3.8250 | 3.8640 | 3.8250 | 3.8550 | 3.8550 | - |
| Jul 19, 2024 | 3.8700 | 3.8950 | 3.8560 | 3.8560 | 3.8560 | - |
| Jul 18, 2024 | 3.9470 | 3.9640 | 3.9200 | 3.9200 | 3.9200 | - |
| Jul 17, 2024 | 3.9600 | 4.0170 | 3.9600 | 4.0170 | 4.0170 | - |
| Jul 16, 2024 | 3.9720 | 4.0410 | 3.9690 | 4.0410 | 4.0410 | - |
| Jul 15, 2024 | 4.0250 | 4.0430 | 4.0130 | 4.0430 | 4.0430 | - |
| Jul 12, 2024 | 4.1170 | 4.1310 | 4.1000 | 4.1160 | 4.1160 | - |
| Jul 11, 2024 | 3.9240 | 3.9410 | 3.9240 | 3.9410 | 3.9410 | - |
| Jul 10, 2024 | 3.8540 | 3.8590 | 3.8370 | 3.8590 | 3.8590 | - |
| Jul 9, 2024 | 3.8450 | 3.8450 | 3.8080 | 3.8330 | 3.8330 | - |
| Jul 8, 2024 | 3.8060 | 3.8200 | 3.8050 | 3.8070 | 3.8070 | - |
| Jul 5, 2024 | 3.8640 | 3.8640 | 3.8300 | 3.8370 | 3.8370 | - |
| Jul 4, 2024 | 3.9660 | 3.9660 | 3.9460 | 3.9550 | 3.9550 | - |
| Jul 3, 2024 | 0.24513255 Dividend | |||||
| Jul 3, 2024 | 3.9110 | 3.9170 | 3.8910 | 3.8910 | 3.8910 | - |
| Jul 2, 2024 | 4.2600 | 4.2680 | 4.2500 | 4.2680 | 2.1060 | - |
| Jul 1, 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 2.0482 | - |
| Jun 28, 2024 | 4.1650 | 4.1830 | 4.1550 | 4.1550 | 2.0502 | - |
| Jun 27, 2024 | 4.1560 | 4.1720 | 4.1460 | 4.1720 | 2.0586 | - |
| Jun 26, 2024 | 4.1560 | 4.1720 | 4.1560 | 4.1700 | 2.0576 | - |
| Jun 25, 2024 | 4.1910 | 4.1910 | 4.1280 | 4.1280 | 2.0369 | - |
| Jun 24, 2024 | 4.1230 | 4.1660 | 4.1100 | 4.1660 | 2.0556 | - |
| Jun 21, 2024 | 4.0940 | 4.1460 | 4.0940 | 4.1340 | 2.0398 | - |
| Jun 20, 2024 | 4.1880 | 4.1890 | 4.1710 | 4.1890 | 2.0670 | - |
| Jun 19, 2024 | 4.1840 | 4.1960 | 4.1820 | 4.1930 | 2.0689 | - |
| Jun 18, 2024 | 4.0240 | 4.0740 | 4.0240 | 4.0740 | 2.0102 | - |
| Jun 17, 2024 | 3.9900 | 4.0230 | 3.9900 | 4.0230 | 1.9851 | - |
| Jun 14, 2024 | 3.9880 | 3.9880 | 3.9340 | 3.9540 | 1.9510 | - |
| Jun 13, 2024 | 3.8500 | 3.9330 | 3.8500 | 3.9330 | 1.9407 | - |
| Jun 12, 2024 | 3.9570 | 3.9570 | 3.9010 | 3.9010 | 1.9249 | - |
| Jun 11, 2024 | 4.0540 | 4.0540 | 4.0320 | 4.0350 | 1.9910 | - |
| Jun 10, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2.0231 | - |
| Jun 7, 2024 | 4.0830 | 4.1120 | 4.0710 | 4.1120 | 2.0290 | - |
| Jun 6, 2024 | 4.0620 | 4.1070 | 4.0620 | 4.0950 | 2.0206 | - |
| Jun 5, 2024 | 4.0710 | 4.0710 | 4.0390 | 4.0530 | 1.9999 | - |
| Jun 4, 2024 | 4.0800 | 4.1090 | 4.0570 | 4.0950 | 2.0206 | - |
| Jun 3, 2024 | 4.0710 | 4.0770 | 4.0210 | 4.0210 | 1.9841 | - |
| May 31, 2024 | 4.0570 | 4.0570 | 4.0070 | 4.0230 | 1.9851 | - |
| May 30, 2024 | 4.0770 | 4.0790 | 4.0580 | 4.0650 | 2.0058 | - |
| May 29, 2024 | 4.1100 | 4.1450 | 4.1100 | 4.1420 | 2.0438 | - |
| May 28, 2024 | 4.2240 | 4.2420 | 4.2210 | 4.2210 | 2.0828 | - |
| May 27, 2024 | 4.2690 | 4.2900 | 4.2690 | 4.2900 | 2.1168 | - |
| May 24, 2024 | 4.1950 | 4.1950 | 4.1860 | 4.1890 | 2.0670 | - |
| May 23, 2024 | 4.2740 | 4.2980 | 4.2660 | 4.2690 | 2.1064 | - |
| May 22, 2024 | 4.3910 | 4.3980 | 4.3740 | 4.3890 | 2.1657 | - |
| May 21, 2024 | 4.3730 | 4.3870 | 4.3680 | 4.3730 | 2.1578 | - |
| May 20, 2024 | 4.4650 | 4.4840 | 4.4640 | 4.4640 | 2.2027 | - |
| May 17, 2024 | 4.4720 | 4.5310 | 4.4720 | 4.5220 | 2.2313 | - |
| May 16, 2024 | 4.5010 | 4.6010 | 4.4910 | 4.6010 | 2.2703 | - |
| May 15, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 2.1356 | - |
| May 14, 2024 | 4.3330 | 4.3330 | 4.3140 | 4.3140 | 2.1287 | - |
| May 13, 2024 | 4.4780 | 4.4780 | 4.4540 | 4.4540 | 2.1977 | - |
| May 10, 2024 | 4.3650 | 4.4030 | 4.3650 | 4.3950 | 2.1686 | - |
| May 9, 2024 | 4.2130 | 4.2410 | 4.2130 | 4.2410 | 2.0926 | - |
| May 8, 2024 | 4.1430 | 4.1550 | 4.1410 | 4.1550 | 2.0502 | - |
| May 7, 2024 | 4.2340 | 4.2340 | 4.2170 | 4.2230 | 2.0838 | - |
| May 6, 2024 | 4.1780 | 4.1980 | 4.1780 | 4.1870 | 2.0660 | - |
| May 3, 2024 | 4.2480 | 4.2480 | 4.2200 | 4.2270 | 2.0857 | - |
| May 2, 2024 | 4.1230 | 4.2220 | 4.1230 | 4.2220 | 2.0833 | - |
| Apr 30, 2024 | 4.0020 | 4.0180 | 4.0020 | 4.0030 | 1.9752 | - |
| Apr 29, 2024 | 4.0920 | 4.0920 | 4.0710 | 4.0710 | 2.0088 | - |
| Apr 26, 2024 | 4.0840 | 4.0840 | 3.9760 | 3.9990 | 1.9732 | - |
| Apr 25, 2024 | 3.9480 | 3.9660 | 3.9170 | 3.9320 | 1.9402 | - |