Cboe UK EUR
Dr. Ing. h.c. F. Porsche AG (P911D.XC)
41.63
0.00
(0.00%)
As of June 5 at 10:51:49 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Jun 5, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 229 |
| Jun 4, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Jun 3, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Jun 2, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 254 |
| May 30, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| May 29, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 244 |
| May 28, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 248 |
| May 27, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| May 23, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 242 |
| May 22, 2025 | 2.31 Dividend | |||||
| May 22, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| May 21, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 45.16 | - |
| May 20, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 45.16 | - |
| May 19, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 45.16 | - |
| May 16, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 45.16 | - |
| May 15, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 45.16 | 225 |
| May 14, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 13, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 12, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 9, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 8, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 7, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 6, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | - |
| May 2, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 42.82 | 50 |
| May 1, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 43.98 | - |
| Apr 30, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 43.98 | - |
| Apr 29, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 43.98 | - |
| Apr 28, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 43.98 | - |
| Apr 25, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 43.98 | - |
| Apr 24, 2025 | 46.12 | 46.22 | 46.12 | 46.22 | 43.98 | 371 |
| Apr 23, 2025 | 45.25 | 46.11 | 45.25 | 46.11 | 43.87 | 3,044 |
| Apr 22, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 17, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 16, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 15, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 14, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 11, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 10, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 9, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 40.92 | - |
| Apr 8, 2025 | 43.65 | 43.65 | 42.97 | 43.01 | 40.92 | 1,267 |
| Apr 7, 2025 | 41.98 | 44.19 | 41.30 | 43.13 | 41.04 | 1,439 |
| Apr 4, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 44.24 | - |
| Apr 3, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 44.24 | 237 |
| Apr 2, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 45.40 | - |
| Apr 1, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 45.40 | - |
| Mar 31, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 45.40 | - |
| Mar 28, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 45.40 | - |
| Mar 27, 2025 | 47.58 | 47.72 | 47.58 | 47.72 | 45.40 | 466 |
| Mar 26, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 48.57 | - |
| Mar 25, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 48.57 | 217 |
| Mar 24, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 49.92 | - |
| Mar 21, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 49.92 | - |
| Mar 20, 2025 | 54.01 | 54.01 | 52.47 | 52.47 | 49.92 | 406 |
| Mar 19, 2025 | 53.70 | 54.35 | 53.70 | 54.10 | 51.47 | 981 |
| Mar 18, 2025 | 54.58 | 55.52 | 54.58 | 54.81 | 52.14 | 1,990 |
| Mar 17, 2025 | 54.64 | 54.66 | 54.01 | 54.01 | 51.38 | 1,112 |
| Mar 14, 2025 | 53.89 | 53.89 | 53.56 | 53.56 | 50.95 | 411 |
| Mar 13, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 12, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 11, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 10, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 7, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 6, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 5, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 4, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Mar 3, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Feb 28, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Feb 27, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | - |
| Feb 26, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 56.35 | 192 |
| Feb 25, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 24, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 21, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 20, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 19, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 18, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 17, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 14, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 13, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 12, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 11, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 10, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 54.02 | - |
| Feb 7, 2025 | 55.23 | 56.78 | 55.23 | 56.78 | 54.02 | 403 |
| Feb 6, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 55.81 | - |
| Feb 5, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 55.81 | - |
| Feb 4, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 55.81 | - |
| Feb 3, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 55.81 | 14 |
| Jan 31, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 59.00 | 185 |
| Jan 30, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 59.52 | - |
| Jan 29, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 59.52 | - |
| Jan 28, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 59.52 | 184 |
| Jan 27, 2025 | 62.39 | 63.04 | 62.39 | 62.92 | 59.86 | 611 |
| Jan 24, 2025 | 61.60 | 61.82 | 61.60 | 61.82 | 58.81 | 284 |
| Jan 23, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 59.30 | - |
| Jan 22, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 59.30 | - |
| Jan 21, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 59.30 | - |
| Jan 20, 2025 | 62.44 | 62.51 | 62.33 | 62.33 | 59.30 | 1,508 |
| Jan 17, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 58.59 | - |
| Jan 16, 2025 | 61.85 | 61.85 | 61.59 | 61.59 | 58.59 | 377 |
| Jan 15, 2025 | 59.70 | 61.00 | 59.34 | 61.00 | 58.03 | 1,101 |
| Jan 14, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 57.06 | - |
| Jan 13, 2025 | 60.52 | 60.62 | 59.98 | 59.98 | 57.06 | 694 |
| Jan 10, 2025 | 58.67 | 60.04 | 58.67 | 58.98 | 56.11 | 1,219 |
| Jan 9, 2025 | 59.61 | 59.61 | 59.52 | 59.52 | 56.62 | 398 |
| Jan 8, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 58.21 | - |
| Jan 7, 2025 | 60.08 | 61.26 | 60.04 | 61.19 | 58.21 | 2,107 |
| Jan 6, 2025 | 60.28 | 60.84 | 59.30 | 59.83 | 56.92 | 631 |
| Jan 3, 2025 | 57.55 | 57.69 | 57.29 | 57.29 | 54.50 | 463 |
| Jan 2, 2025 | 57.92 | 58.15 | 57.84 | 57.84 | 55.03 | 233 |
| Dec 31, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.35 | - |
| Dec 30, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.35 | 197 |
| Dec 27, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 55.16 | 198 |
| Dec 24, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.05 | - |
| Dec 23, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.05 | - |
| Dec 20, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.05 | - |
| Dec 19, 2024 | 59.34 | 59.34 | 58.92 | 58.92 | 56.05 | 252 |
| Dec 18, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 57.97 | - |
| Dec 17, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 57.97 | - |
| Dec 16, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 57.97 | - |
| Dec 13, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 57.97 | - |
| Dec 12, 2024 | 60.94 | 61.05 | 60.90 | 60.94 | 57.97 | 826 |
| Dec 11, 2024 | 61.28 | 61.41 | 61.26 | 61.26 | 58.28 | 925 |
| Dec 10, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.51 | - |
| Dec 9, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.51 | - |
| Dec 6, 2024 | 59.54 | 59.54 | 59.40 | 59.40 | 56.51 | 428 |
| Dec 5, 2024 | 58.65 | 58.66 | 58.26 | 58.66 | 55.81 | 753 |
| Dec 4, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.71 | - |
| Dec 3, 2024 | 59.33 | 59.72 | 58.50 | 58.56 | 55.71 | 1,843 |
| Dec 2, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.29 | - |
| Nov 29, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.29 | - |
| Nov 28, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.29 | 201 |
| Nov 27, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.12 | 199 |
| Nov 26, 2024 | 58.31 | 58.98 | 58.31 | 58.98 | 56.11 | 1,183 |
| Nov 25, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 56.34 | 203 |
| Nov 22, 2024 | 57.52 | 57.68 | 57.52 | 57.62 | 54.82 | 599 |
| Nov 21, 2024 | 56.72 | 56.78 | 55.73 | 56.78 | 54.02 | 1,402 |
| Nov 20, 2024 | 59.47 | 59.60 | 59.10 | 59.10 | 56.22 | 377 |
| Nov 19, 2024 | 61.62 | 61.67 | 60.53 | 60.58 | 57.63 | 998 |
| Nov 18, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 60.00 | - |
| Nov 15, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 60.00 | 180 |
| Nov 14, 2024 | 61.84 | 61.85 | 61.84 | 61.85 | 58.84 | 205 |
| Nov 13, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 60.36 | - |
| Nov 12, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 60.36 | 177 |
| Nov 11, 2024 | 64.39 | 64.84 | 64.14 | 64.84 | 61.69 | 384 |
| Nov 8, 2024 | 64.02 | 64.52 | 64.02 | 64.52 | 61.38 | 651 |
| Nov 7, 2024 | 64.42 | 66.00 | 64.42 | 66.00 | 62.79 | 1,259 |
| Nov 6, 2024 | 62.84 | 62.98 | 60.84 | 61.85 | 58.84 | 4,264 |
| Nov 5, 2024 | 66.31 | 66.31 | 65.25 | 65.46 | 62.27 | 987 |
| Nov 4, 2024 | 67.40 | 67.40 | 67.17 | 67.38 | 64.10 | 378 |
| Nov 1, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 61.52 | - |
| Oct 31, 2024 | 65.09 | 65.09 | 64.54 | 64.67 | 61.52 | 551 |
| Oct 30, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 63.68 | - |
| Oct 29, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 63.68 | 157 |
| Oct 28, 2024 | 67.89 | 67.89 | 66.71 | 66.71 | 63.46 | 1,117 |
| Oct 25, 2024 | 69.94 | 71.05 | 69.94 | 70.72 | 67.28 | 636 |
| Oct 24, 2024 | 69.25 | 70.10 | 69.25 | 69.72 | 66.33 | 402 |
| Oct 23, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 65.15 | - |
| Oct 22, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 65.15 | - |
| Oct 21, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 65.15 | - |
| Oct 18, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 65.15 | 178 |
| Oct 17, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 64.24 | - |
| Oct 16, 2024 | 67.63 | 67.63 | 67.41 | 67.53 | 64.24 | 904 |
| Oct 15, 2024 | 68.50 | 68.63 | 68.50 | 68.56 | 65.22 | 488 |
| Oct 14, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 66.11 | 130 |
| Oct 11, 2024 | 70.20 | 70.83 | 70.20 | 70.83 | 67.38 | 467 |
| Oct 10, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.12 | - |
| Oct 9, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.12 | 34 |
| Oct 8, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 67.58 | - |
| Oct 7, 2024 | 70.80 | 71.04 | 70.80 | 71.04 | 67.58 | 307 |
| Oct 4, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.51 | - |
| Oct 3, 2024 | 69.20 | 69.20 | 68.86 | 68.86 | 65.51 | 325 |
| Oct 2, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 69.61 | - |
| Oct 1, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 69.61 | - |
| Sep 30, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 69.61 | 146 |
| Sep 27, 2024 | 74.97 | 74.97 | 74.76 | 74.76 | 71.12 | 170 |
| Sep 26, 2024 | 71.19 | 71.22 | 70.79 | 71.02 | 67.56 | 438 |
| Sep 25, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 64.64 | 160 |
| Sep 24, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 65.63 | 156 |
| Sep 23, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 62.07 | - |
| Sep 20, 2024 | 65.06 | 65.24 | 64.80 | 65.24 | 62.07 | 933 |
| Sep 19, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 64.77 | - |
| Sep 18, 2024 | 68.04 | 68.08 | 68.04 | 68.08 | 64.77 | 248 |
| Sep 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.74 | - |
| Sep 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.74 | - |
| Sep 13, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.74 | 162 |
| Sep 12, 2024 | 65.45 | 65.47 | 65.28 | 65.28 | 62.10 | 424 |
| Sep 11, 2024 | 65.75 | 66.87 | 65.63 | 66.87 | 63.62 | 1,051 |
| Sep 10, 2024 | 67.23 | 67.23 | 64.39 | 64.78 | 61.63 | 1,923 |
| Sep 9, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 63.11 | - |
| Sep 6, 2024 | 67.52 | 67.58 | 66.32 | 66.34 | 63.11 | 460 |
| Sep 5, 2024 | 67.07 | 67.48 | 67.07 | 67.45 | 64.17 | 855 |
| Sep 4, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.16 | - |
| Sep 3, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.16 | - |
| Sep 2, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.16 | - |
| Aug 30, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.16 | - |
| Aug 29, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.16 | 16 |
| Aug 28, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.20 | - |
| Aug 27, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.20 | - |
| Aug 23, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.20 | - |
| Aug 22, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.20 | 152 |
| Aug 21, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 64.58 | - |
| Aug 20, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 64.58 | - |
| Aug 19, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 64.58 | - |
| Aug 16, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 64.58 | 160 |
| Aug 15, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 62.52 | - |
| Aug 14, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 62.52 | - |
| Aug 13, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 62.52 | 14 |
| Aug 12, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | - |
| Aug 9, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | - |
| Aug 8, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | - |
| Aug 7, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | - |
| Aug 6, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | - |
| Aug 5, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | - |
| Aug 2, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 65.20 | 162 |
| Aug 1, 2024 | 69.84 | 69.84 | 68.60 | 68.60 | 65.26 | 181 |
| Jul 31, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.03 | - |
| Jul 30, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.03 | - |
| Jul 29, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.03 | 21 |
| Jul 26, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 65.03 | - |
| Jul 25, 2024 | 67.85 | 69.11 | 67.46 | 68.36 | 65.03 | 1,053 |
| Jul 24, 2024 | 70.01 | 70.01 | 68.52 | 68.52 | 65.19 | 179 |
| Jul 23, 2024 | 67.95 | 69.63 | 67.94 | 68.74 | 65.40 | 1,251 |
| Jul 22, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 68.20 | - |
| Jul 19, 2024 | 71.58 | 71.72 | 71.56 | 71.69 | 68.20 | 494 |
| Jul 18, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 70.87 | 147 |
| Jul 17, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 67.86 | 154 |
| Jul 16, 2024 | 72.02 | 72.02 | 71.90 | 71.90 | 68.40 | 174 |
| Jul 15, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 71.07 | - |
| Jul 12, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 71.07 | - |
| Jul 11, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 71.07 | 15 |
| Jul 10, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 71.29 | 147 |
| Jul 9, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 68.85 | 153 |
| Jul 8, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 66.11 | - |
| Jul 5, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 66.11 | - |
| Jul 4, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 66.11 | - |
| Jul 3, 2024 | 69.14 | 69.49 | 69.14 | 69.49 | 66.11 | 482 |
| Jul 2, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 64.29 | 35 |
| Jul 1, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 28, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 27, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 26, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 25, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 24, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 21, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 20, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 19, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 18, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 17, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 66.73 | - |
| Jun 14, 2024 | 70.01 | 70.14 | 69.76 | 70.14 | 66.73 | 440 |
| Jun 13, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 68.38 | - |
| Jun 12, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 68.38 | 154 |
| Jun 11, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 71.66 | - |
| Jun 10, 2024 | 2.31 Dividend | |||||
| Jun 10, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 71.66 | - |