Hanover - Delayed Quote EUR
Munchener Ruckversicherungs-Gesellschaft AG (MUV2.HA)
570.60
-9.00
(-1.55%)
At close: May 23 at 5:01:22 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 | 580.80 | 580.80 | 570.60 | 570.60 | 570.60 | 105 |
| May 22, 2025 | 579.60 | 579.60 | 579.60 | 579.60 | 579.60 | - |
| May 21, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 18 |
| May 20, 2025 | 578.40 | 583.00 | 578.40 | 583.00 | 583.00 | 32 |
| May 19, 2025 | 568.00 | 572.80 | 568.00 | 572.80 | 572.80 | 5 |
| May 16, 2025 | 571.40 | 580.00 | 568.80 | 568.80 | 568.80 | 249 |
| May 15, 2025 | 559.20 | 565.60 | 559.20 | 565.60 | 565.60 | 5 |
| May 14, 2025 | 555.60 | 560.00 | 555.60 | 557.20 | 557.20 | 20 |
| May 13, 2025 | 560.20 | 560.20 | 557.80 | 560.00 | 560.00 | 24 |
| May 12, 2025 | 597.20 | 597.20 | 579.40 | 579.40 | 579.40 | 19 |
| May 9, 2025 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| May 8, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| May 7, 2025 | 597.20 | 597.20 | 596.00 | 596.00 | 596.00 | 1 |
| May 6, 2025 | 593.80 | 595.60 | 593.80 | 595.60 | 595.60 | 11 |
| May 5, 2025 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | - |
| May 2, 2025 | 20 Dividend | |||||
| May 2, 2025 | 584.60 | 584.60 | 574.00 | 581.60 | 581.60 | 178 |
| Apr 30, 2025 | 596.20 | 600.20 | 596.20 | 600.20 | 580.20 | 17 |
| Apr 29, 2025 | 595.40 | 596.40 | 595.40 | 596.40 | 576.53 | - |
| Apr 28, 2025 | 598.40 | 598.40 | 597.80 | 597.80 | 577.88 | 34 |
| Apr 25, 2025 | 604.60 | 604.60 | 604.60 | 604.60 | 584.45 | - |
| Apr 24, 2025 | 608.80 | 615.20 | 605.80 | 608.00 | 587.74 | 35 |
| Apr 23, 2025 | 612.40 | 612.40 | 612.40 | 612.40 | 591.99 | - |
| Apr 22, 2025 | 598.00 | 606.00 | 598.00 | 606.00 | 585.81 | 5 |
| Apr 17, 2025 | 595.20 | 595.20 | 595.20 | 595.20 | 575.37 | - |
| Apr 16, 2025 | 586.20 | 594.00 | 586.20 | 594.00 | 574.21 | 42 |
| Apr 15, 2025 | 584.00 | 591.80 | 584.00 | 591.80 | 572.08 | 49 |
| Apr 14, 2025 | 566.20 | 578.40 | 566.20 | 578.40 | 559.13 | 14 |
| Apr 11, 2025 | 564.60 | 564.60 | 563.20 | 563.20 | 544.43 | 4 |
| Apr 10, 2025 | 558.00 | 562.80 | 558.00 | 562.80 | 544.05 | 30 |
| Apr 9, 2025 | 529.40 | 571.60 | 521.00 | 571.60 | 552.55 | 20 |
| Apr 8, 2025 | 529.20 | 548.00 | 529.20 | 548.00 | 529.74 | 32 |
| Apr 7, 2025 | 512.00 | 536.60 | 504.00 | 527.60 | 510.02 | 408 |
| Apr 4, 2025 | 586.00 | 586.00 | 555.60 | 555.60 | 537.09 | 28 |
| Apr 3, 2025 | 581.00 | 590.80 | 581.00 | 590.80 | 571.11 | 50 |
| Apr 2, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 566.47 | - |
| Apr 1, 2025 | 584.00 | 590.00 | 584.00 | 590.00 | 570.34 | 57 |
| Mar 31, 2025 | 583.20 | 583.20 | 583.20 | 583.20 | 563.77 | - |
| Mar 28, 2025 | 586.00 | 589.60 | 586.00 | 589.60 | 569.95 | 2 |
| Mar 27, 2025 | 581.80 | 586.40 | 581.80 | 586.40 | 566.86 | 3 |
| Mar 26, 2025 | 585.20 | 590.00 | 585.20 | 590.00 | 570.34 | 29 |
| Mar 25, 2025 | 573.80 | 581.80 | 573.80 | 581.80 | 562.41 | 25 |
| Mar 24, 2025 | 577.20 | 580.20 | 573.20 | 573.20 | 554.10 | 14 |
| Mar 21, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 555.65 | - |
| Mar 20, 2025 | 580.20 | 580.20 | 580.20 | 580.20 | 560.87 | - |
| Mar 19, 2025 | 582.40 | 582.40 | 582.40 | 582.40 | 562.99 | - |
| Mar 18, 2025 | 584.80 | 584.80 | 584.80 | 584.80 | 565.31 | 10 |
| Mar 17, 2025 | 581.40 | 584.80 | 579.80 | 584.80 | 565.31 | 32 |
| Mar 14, 2025 | 571.80 | 577.40 | 571.80 | 577.40 | 558.16 | 16 |
| Mar 13, 2025 | 572.00 | 572.00 | 571.80 | 571.80 | 552.75 | 26 |
| Mar 12, 2025 | 564.60 | 573.80 | 564.60 | 573.80 | 554.68 | 6 |
| Mar 11, 2025 | 567.00 | 568.40 | 567.00 | 568.40 | 549.46 | 5 |
| Mar 10, 2025 | 564.00 | 564.00 | 562.40 | 563.80 | 545.01 | 269 |
| Mar 7, 2025 | 558.60 | 558.60 | 558.60 | 558.60 | 539.99 | - |
| Mar 6, 2025 | 566.40 | 566.40 | 563.80 | 563.80 | 545.01 | 18 |
| Mar 5, 2025 | 561.60 | 562.00 | 561.60 | 562.00 | 543.27 | 10 |
| Mar 4, 2025 | 557.80 | 557.80 | 552.80 | 552.80 | 534.38 | 72 |
| Mar 3, 2025 | 545.20 | 564.20 | 545.20 | 564.20 | 545.40 | 9 |
| Feb 28, 2025 | 541.60 | 545.80 | 541.60 | 545.80 | 527.61 | 5 |
| Feb 27, 2025 | 551.40 | 551.40 | 551.40 | 551.40 | 533.03 | - |
| Feb 26, 2025 | 539.20 | 552.40 | 539.20 | 552.40 | 533.99 | 70 |
| Feb 25, 2025 | 518.20 | 527.80 | 518.20 | 527.80 | 510.21 | 20 |
| Feb 24, 2025 | 518.00 | 521.80 | 518.00 | 521.80 | 504.41 | 13 |
| Feb 21, 2025 | 515.80 | 515.80 | 513.60 | 513.60 | 496.49 | 1 |
| Feb 20, 2025 | 521.20 | 521.20 | 521.20 | 521.20 | 503.83 | 4 |
| Feb 19, 2025 | 537.20 | 537.20 | 527.00 | 527.00 | 509.44 | 5 |
| Feb 18, 2025 | 532.40 | 537.00 | 532.40 | 537.00 | 519.11 | 6 |
| Feb 17, 2025 | 521.80 | 528.40 | 521.80 | 528.40 | 510.79 | 1 |
| Feb 14, 2025 | 527.80 | 527.80 | 523.20 | 523.20 | 505.77 | 32 |
| Feb 13, 2025 | 531.60 | 532.80 | 531.60 | 532.80 | 515.05 | 5 |
| Feb 12, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 509.44 | - |
| Feb 11, 2025 | 526.40 | 526.40 | 526.40 | 526.40 | 508.86 | - |
| Feb 10, 2025 | 525.60 | 525.60 | 525.60 | 525.60 | 508.09 | - |
| Feb 7, 2025 | 522.80 | 524.00 | 522.80 | 524.00 | 506.54 | 9 |
| Feb 6, 2025 | 526.20 | 526.20 | 526.20 | 526.20 | 508.67 | - |
| Feb 5, 2025 | 522.20 | 522.20 | 522.20 | 522.20 | 504.80 | - |
| Feb 4, 2025 | 519.20 | 524.00 | 518.40 | 524.00 | 506.54 | 6 |
| Feb 3, 2025 | 514.00 | 520.20 | 514.00 | 520.20 | 502.87 | 20 |
| Jan 31, 2025 | 526.00 | 526.00 | 523.20 | 523.20 | 505.77 | 2 |
| Jan 30, 2025 | 527.60 | 528.80 | 526.40 | 526.40 | 508.86 | 22 |
| Jan 29, 2025 | 531.80 | 531.80 | 531.80 | 531.80 | 514.08 | - |
| Jan 28, 2025 | 531.40 | 531.40 | 531.40 | 531.40 | 513.69 | - |
| Jan 27, 2025 | 518.20 | 531.20 | 518.20 | 531.20 | 513.50 | 10 |
| Jan 24, 2025 | 522.40 | 522.40 | 522.40 | 522.40 | 504.99 | - |
| Jan 23, 2025 | 519.20 | 522.20 | 519.20 | 522.20 | 504.80 | 3 |
| Jan 22, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 488.17 | - |
| Jan 21, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 485.27 | - |
| Jan 20, 2025 | 501.60 | 505.20 | 501.60 | 505.20 | 488.37 | 2 |
| Jan 17, 2025 | 497.90 | 504.20 | 497.90 | 504.20 | 487.40 | 8 |
| Jan 16, 2025 | 497.20 | 497.20 | 495.50 | 495.50 | 478.99 | 11 |
| Jan 15, 2025 | 486.80 | 486.80 | 486.80 | 486.80 | 470.58 | - |
| Jan 14, 2025 | 485.60 | 485.60 | 485.00 | 485.00 | 468.84 | 6 |
| Jan 13, 2025 | 482.40 | 482.40 | 477.50 | 478.80 | 462.85 | 105 |
| Jan 10, 2025 | 491.00 | 491.00 | 484.30 | 484.30 | 468.16 | 39 |
| Jan 9, 2025 | 503.40 | 503.40 | 494.30 | 494.30 | 477.83 | 7 |
| Jan 8, 2025 | 503.80 | 503.80 | 503.80 | 503.80 | 487.01 | - |
| Jan 7, 2025 | 494.90 | 494.90 | 494.90 | 494.90 | 478.41 | - |
| Jan 6, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 477.54 | - |
| Jan 3, 2025 | 491.40 | 494.40 | 491.40 | 494.40 | 477.93 | 11 |
| Jan 2, 2025 | 488.10 | 488.10 | 488.10 | 488.10 | 471.84 | - |
| Dec 30, 2024 | 493.30 | 493.30 | 493.30 | 493.30 | 476.86 | - |
| Dec 27, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 480.44 | - |
| Dec 23, 2024 | 496.20 | 499.30 | 496.20 | 499.30 | 482.66 | 35 |
| Dec 20, 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 484.11 | - |
| Dec 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 483.34 | - |
| Dec 18, 2024 | 513.80 | 513.80 | 511.80 | 511.80 | 494.75 | 135 |
| Dec 17, 2024 | 520.60 | 520.60 | 514.60 | 514.60 | 497.45 | 10 |
| Dec 16, 2024 | 515.80 | 523.00 | 515.80 | 522.00 | 504.61 | 40 |
| Dec 13, 2024 | 496.60 | 519.20 | 496.60 | 516.20 | 499.00 | 981 |
| Dec 12, 2024 | 501.00 | 501.00 | 492.80 | 492.80 | 476.38 | 15 |
| Dec 11, 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 483.53 | - |
| Dec 10, 2024 | 502.40 | 502.40 | 500.60 | 500.60 | 483.92 | 20 |
| Dec 9, 2024 | 508.20 | 508.20 | 508.20 | 508.20 | 491.27 | - |
| Dec 6, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 493.01 | - |
| Dec 5, 2024 | 509.20 | 512.20 | 509.20 | 512.20 | 495.13 | 404 |
| Dec 4, 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 489.33 | - |
| Dec 3, 2024 | 507.20 | 509.20 | 505.80 | 505.80 | 488.95 | 26 |
| Dec 2, 2024 | 492.20 | 510.00 | 492.20 | 510.00 | 493.01 | 13 |
| Nov 29, 2024 | 490.40 | 494.80 | 490.40 | 494.80 | 478.31 | 15 |
| Nov 28, 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 474.06 | - |
| Nov 27, 2024 | 492.40 | 492.40 | 490.40 | 490.40 | 474.06 | 1 |
| Nov 26, 2024 | 486.80 | 486.80 | 486.80 | 486.80 | 470.58 | - |
| Nov 25, 2024 | 485.40 | 490.10 | 485.40 | 490.10 | 473.77 | 23 |
| Nov 22, 2024 | 484.80 | 487.00 | 484.80 | 487.00 | 470.77 | 6 |
| Nov 21, 2024 | 476.40 | 476.40 | 476.40 | 476.40 | 460.53 | - |
| Nov 20, 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 458.50 | - |
| Nov 19, 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 457.72 | - |
| Nov 18, 2024 | 472.70 | 474.40 | 472.70 | 474.40 | 458.59 | 10 |
| Nov 15, 2024 | 471.10 | 471.10 | 471.10 | 471.10 | 455.40 | - |
| Nov 14, 2024 | 467.70 | 470.60 | 467.70 | 470.60 | 454.92 | 10 |
| Nov 13, 2024 | 468.10 | 469.10 | 468.10 | 469.10 | 453.47 | 25 |
| Nov 12, 2024 | 475.80 | 475.80 | 472.70 | 472.70 | 456.95 | 50 |
| Nov 11, 2024 | 472.20 | 479.00 | 472.20 | 479.00 | 463.04 | 1 |
| Nov 8, 2024 | 471.40 | 471.40 | 471.40 | 471.40 | 455.69 | - |
| Nov 7, 2024 | 471.90 | 471.90 | 471.90 | 471.90 | 456.18 | 120 |
| Nov 6, 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 463.33 | - |
| Nov 5, 2024 | 470.60 | 470.60 | 470.60 | 470.60 | 454.92 | 20 |
| Nov 4, 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 456.47 | - |
| Nov 1, 2024 | 469.30 | 472.30 | 469.30 | 472.30 | 456.56 | 10 |
| Oct 31, 2024 | 471.90 | 471.90 | 468.60 | 471.50 | 455.79 | 336 |
| Oct 30, 2024 | 474.10 | 476.10 | 471.80 | 476.10 | 460.24 | 80 |
| Oct 29, 2024 | 477.70 | 477.70 | 474.80 | 474.80 | 458.98 | 38 |
| Oct 28, 2024 | 471.50 | 475.50 | 471.50 | 475.50 | 459.66 | 64 |
| Oct 25, 2024 | 468.00 | 470.60 | 468.00 | 469.90 | 454.24 | 15 |
| Oct 24, 2024 | 473.60 | 477.60 | 473.60 | 474.50 | 458.69 | 7 |
| Oct 23, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 461.59 | - |
| Oct 22, 2024 | 491.10 | 491.10 | 477.50 | 477.50 | 461.59 | 2 |
| Oct 21, 2024 | 498.40 | 498.40 | 493.40 | 493.40 | 476.96 | 125 |
| Oct 18, 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 487.98 | - |
| Oct 17, 2024 | 506.00 | 508.20 | 506.00 | 508.20 | 491.27 | 10 |
| Oct 16, 2024 | 508.60 | 508.60 | 507.00 | 507.00 | 490.11 | 5 |
| Oct 15, 2024 | 504.20 | 511.00 | 504.20 | 510.20 | 493.20 | 93 |
| Oct 14, 2024 | 499.10 | 502.40 | 499.10 | 502.40 | 485.66 | 50 |
| Oct 11, 2024 | 493.90 | 493.90 | 493.90 | 493.90 | 477.44 | - |
| Oct 10, 2024 | 479.60 | 495.30 | 479.60 | 495.30 | 478.80 | 50 |
| Oct 9, 2024 | 472.20 | 472.20 | 472.20 | 472.20 | 456.47 | - |
| Oct 8, 2024 | 462.60 | 469.60 | 462.60 | 469.60 | 453.95 | 10 |
| Oct 7, 2024 | 480.00 | 480.00 | 464.10 | 464.10 | 448.64 | 45 |
| Oct 4, 2024 | 477.40 | 477.40 | 477.40 | 477.40 | 461.49 | - |
| Oct 3, 2024 | 476.70 | 478.00 | 476.70 | 478.00 | 462.07 | 250 |
| Oct 2, 2024 | 483.90 | 484.80 | 478.10 | 478.10 | 462.17 | 234 |
| Oct 1, 2024 | 489.00 | 489.00 | 484.10 | 484.10 | 467.97 | 14 |
| Sep 30, 2024 | 493.30 | 493.30 | 493.30 | 493.30 | 476.86 | - |
| Sep 27, 2024 | 493.60 | 493.60 | 493.60 | 493.60 | 477.15 | - |
| Sep 26, 2024 | 495.00 | 495.00 | 492.50 | 492.50 | 476.09 | 100 |
| Sep 25, 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 474.83 | - |
| Sep 24, 2024 | 489.60 | 489.90 | 489.60 | 489.90 | 473.58 | 18 |
| Sep 23, 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 472.03 | - |
| Sep 20, 2024 | 487.10 | 491.30 | 487.10 | 491.30 | 474.93 | 9 |
| Sep 19, 2024 | 483.20 | 488.20 | 483.20 | 488.20 | 471.93 | 10 |
| Sep 18, 2024 | 481.60 | 481.60 | 481.60 | 481.60 | 465.55 | - |
| Sep 17, 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 470.10 | - |
| Sep 16, 2024 | 483.90 | 483.90 | 483.90 | 483.90 | 467.78 | - |
| Sep 13, 2024 | 483.90 | 485.40 | 483.90 | 485.40 | 469.23 | 5 |
| Sep 12, 2024 | 481.50 | 483.30 | 481.50 | 483.30 | 467.20 | 155 |
| Sep 11, 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 466.52 | - |
| Sep 10, 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 464.39 | - |
| Sep 9, 2024 | 479.10 | 482.00 | 479.10 | 481.60 | 465.55 | 52 |
| Sep 6, 2024 | 492.50 | 492.50 | 484.40 | 484.40 | 468.26 | 100 |
| Sep 5, 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 474.45 | - |
| Sep 4, 2024 | 490.10 | 493.50 | 490.10 | 493.50 | 477.06 | 8 |
| Sep 3, 2024 | 495.10 | 496.80 | 495.10 | 495.20 | 478.70 | 76 |
| Sep 2, 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 472.22 | - |
| Aug 30, 2024 | 487.10 | 490.20 | 487.10 | 488.30 | 472.03 | 7 |
| Aug 29, 2024 | 488.70 | 488.70 | 486.40 | 488.00 | 471.74 | 121 |
| Aug 28, 2024 | 481.60 | 481.60 | 481.60 | 481.60 | 465.55 | - |
| Aug 27, 2024 | 474.40 | 481.20 | 474.40 | 481.20 | 465.17 | 20 |
| Aug 26, 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 458.01 | - |
| Aug 23, 2024 | 469.40 | 472.80 | 469.40 | 472.80 | 457.05 | 10 |
| Aug 22, 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 449.31 | - |
| Aug 21, 2024 | 463.70 | 465.70 | 463.70 | 464.20 | 448.73 | 32 |
| Aug 20, 2024 | 462.10 | 462.10 | 462.10 | 462.10 | 446.70 | - |
| Aug 19, 2024 | 460.40 | 460.40 | 460.40 | 460.40 | 445.06 | - |
| Aug 16, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 438.87 | - |
| Aug 15, 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 430.94 | - |
| Aug 14, 2024 | 438.40 | 440.10 | 438.40 | 440.10 | 425.43 | 10 |
| Aug 13, 2024 | 440.10 | 440.10 | 435.70 | 435.70 | 421.18 | 3 |
| Aug 12, 2024 | 437.60 | 439.50 | 437.60 | 439.50 | 424.85 | 1 |
| Aug 9, 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 420.41 | - |
| Aug 8, 2024 | 438.70 | 438.70 | 435.00 | 435.00 | 420.50 | 2 |
| Aug 7, 2024 | 428.60 | 434.20 | 428.60 | 434.00 | 419.54 | 79 |
| Aug 6, 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 415.28 | - |
| Aug 5, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 406.97 | 63 |
| Aug 2, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 426.30 | 10 |
| Aug 1, 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 439.16 | - |
| Jul 31, 2024 | 458.60 | 458.60 | 458.60 | 458.60 | 443.32 | - |
| Jul 30, 2024 | 451.10 | 456.80 | 451.10 | 456.80 | 441.58 | 45 |
| Jul 29, 2024 | 456.50 | 457.40 | 455.40 | 455.40 | 440.23 | 70 |
| Jul 26, 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 433.65 | - |
| Jul 25, 2024 | 448.70 | 448.70 | 447.60 | 447.60 | 432.68 | 70 |
| Jul 24, 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 436.07 | - |
| Jul 23, 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 435.78 | - |
| Jul 22, 2024 | 446.20 | 451.10 | 446.20 | 451.10 | 436.07 | 25 |
| Jul 19, 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 440.13 | - |
| Jul 18, 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 443.03 | - |
| Jul 17, 2024 | 456.10 | 456.10 | 456.10 | 456.10 | 440.90 | - |
| Jul 16, 2024 | 462.70 | 462.70 | 454.80 | 458.50 | 443.22 | 30 |
| Jul 15, 2024 | 463.60 | 463.60 | 463.60 | 463.60 | 448.15 | - |
| Jul 12, 2024 | 462.20 | 463.10 | 462.20 | 463.10 | 447.67 | 108 |
| Jul 11, 2024 | 462.00 | 466.30 | 462.00 | 466.30 | 450.76 | 500 |
| Jul 10, 2024 | 459.10 | 459.90 | 459.10 | 459.90 | 444.58 | 2 |
| Jul 9, 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 443.80 | - |
| Jul 8, 2024 | 445.20 | 457.40 | 445.20 | 457.40 | 442.16 | 25 |
| Jul 5, 2024 | 450.80 | 450.80 | 445.10 | 445.10 | 430.27 | 21 |
| Jul 4, 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 431.43 | - |
| Jul 3, 2024 | 453.80 | 453.80 | 447.90 | 447.90 | 432.97 | 135 |
| Jul 2, 2024 | 466.90 | 466.90 | 450.10 | 450.10 | 435.10 | 100 |
| Jul 1, 2024 | 469.50 | 469.50 | 468.80 | 468.80 | 453.18 | 169 |
| Jun 28, 2024 | 468.10 | 471.70 | 468.10 | 471.70 | 455.98 | 20 |
| Jun 27, 2024 | 465.20 | 466.60 | 465.20 | 466.40 | 450.86 | 35 |
| Jun 26, 2024 | 467.30 | 467.30 | 467.30 | 467.30 | 451.73 | - |
| Jun 25, 2024 | 466.30 | 466.30 | 466.30 | 466.30 | 450.76 | - |
| Jun 24, 2024 | 463.00 | 463.80 | 463.00 | 463.80 | 448.35 | 65 |
| Jun 21, 2024 | 463.80 | 463.80 | 463.20 | 463.20 | 447.77 | 11 |
| Jun 20, 2024 | 461.50 | 463.50 | 461.50 | 463.50 | 448.06 | 25 |
| Jun 19, 2024 | 464.00 | 464.00 | 460.10 | 460.10 | 444.77 | 43 |
| Jun 18, 2024 | 458.30 | 462.20 | 458.30 | 462.20 | 446.80 | 50 |
| Jun 17, 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 441.29 | 9 |
| Jun 14, 2024 | 463.30 | 463.30 | 463.30 | 463.30 | 447.86 | - |
| Jun 13, 2024 | 466.30 | 466.30 | 466.30 | 466.30 | 450.76 | - |
| Jun 12, 2024 | 460.30 | 466.70 | 460.30 | 465.20 | 449.70 | 194 |
| Jun 11, 2024 | 460.60 | 465.10 | 460.10 | 460.10 | 444.77 | 70 |
| Jun 10, 2024 | 460.20 | 460.20 | 460.20 | 460.20 | 444.87 | - |
| Jun 7, 2024 | 461.30 | 461.30 | 461.30 | 461.30 | 445.93 | - |
| Jun 6, 2024 | 456.50 | 458.30 | 456.50 | 458.30 | 443.03 | 8 |
| Jun 5, 2024 | 454.20 | 454.20 | 454.20 | 454.20 | 439.07 | - |
| Jun 4, 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 441.48 | - |
| Jun 3, 2024 | 459.20 | 459.20 | 459.20 | 459.20 | 443.90 | 22 |
| May 31, 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 438.97 | - |
| May 30, 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 440.23 | - |
| May 29, 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 441.48 | - |
| May 28, 2024 | 462.30 | 463.30 | 462.10 | 462.10 | 446.70 | 27 |
| May 27, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 447.09 | 10 |
| May 24, 2024 | 452.70 | 452.70 | 452.70 | 452.70 | 437.62 | - |
| May 23, 2024 | 462.20 | 463.00 | 460.00 | 460.00 | 444.67 | 9 |