Munich - Delayed Quote EUR
RWE AG (RWEA.MU)
33.40
0.00
(0.00%)
As of 8:00:14 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| May 5, 2025 | 1.0692325 Dividend | |||||
| May 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Apr 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Apr 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.57 | - |
| Apr 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.57 | 8 |
| Apr 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.57 | - |
| Apr 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Apr 23, 2025 | 34.20 | 34.20 | 33.40 | 33.40 | 32.19 | 200 |
| Apr 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | 50 |
| Apr 17, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 32.96 | 2,000 |
| Apr 16, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 32.38 | 60 |
| Apr 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Apr 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Apr 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.03 | - |
| Apr 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.03 | - |
| Apr 9, 2025 | 31.20 | 31.20 | 30.80 | 30.80 | 29.68 | 600 |
| Apr 8, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 30.45 | 330 |
| Apr 7, 2025 | 30.60 | 30.60 | 29.60 | 29.60 | 28.52 | 121 |
| Apr 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.57 | - |
| Apr 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Apr 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Apr 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Mar 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Mar 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Mar 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Mar 26, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 31.99 | 25 |
| Mar 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Mar 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.22 | 65 |
| Mar 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.03 | - |
| Mar 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.03 | 1,000 |
| Mar 19, 2025 | 33.00 | 33.60 | 33.00 | 33.40 | 32.19 | 69 |
| Mar 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Mar 17, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 31.42 | 157 |
| Mar 14, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 30.64 | 1,000 |
| Mar 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Mar 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Mar 11, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 30.07 | 100 |
| Mar 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.87 | 100 |
| Mar 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Mar 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Mar 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Mar 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Mar 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.10 | - |
| Feb 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.10 | - |
| Feb 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.30 | - |
| Feb 26, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 29.10 | - |
| Feb 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.91 | - |
| Feb 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | - |
| Feb 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.56 | - |
| Feb 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.37 | - |
| Feb 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.37 | - |
| Feb 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.37 | 10 |
| Feb 17, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.37 | 25 |
| Feb 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.56 | - |
| Feb 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.75 | - |
| Feb 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.75 | 20 |
| Feb 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.75 | - |
| Feb 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.37 | 2 |
| Feb 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.52 | - |
| Feb 6, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.52 | 68 |
| Feb 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.33 | - |
| Feb 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Feb 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Jan 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Jan 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | - |
| Jan 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | - |
| Jan 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | 3 |
| Jan 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | - |
| Jan 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Jan 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Jan 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Jan 21, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 28.14 | 343 |
| Jan 20, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 28.72 | 2 |
| Jan 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.75 | - |
| Jan 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.56 | - |
| Jan 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.56 | - |
| Jan 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.56 | - |
| Jan 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.56 | - |
| Jan 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | - |
| Jan 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.52 | - |
| Jan 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.10 | - |
| Jan 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.10 | - |
| Jan 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.10 | - |
| Jan 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.14 | - |
| Jan 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.95 | - |
| Dec 30, 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 27.18 | 45 |
| Dec 27, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.98 | - |
| Dec 23, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.79 | - |
| Dec 20, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.79 | - |
| Dec 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.79 | - |
| Dec 18, 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 26.79 | 120 |
| Dec 17, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 27.75 | 10 |
| Dec 16, 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 27.95 | 10 |
| Dec 13, 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 28.72 | 10 |
| Dec 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Dec 11, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Dec 10, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Dec 9, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Dec 6, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Dec 5, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.26 | - |
| Dec 4, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.26 | - |
| Dec 3, 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 30.26 | 120 |
| Dec 2, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 30.45 | 15 |
| Nov 29, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.26 | - |
| Nov 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Nov 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Nov 26, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Nov 25, 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 30.26 | 10 |
| Nov 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Nov 21, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| Nov 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Nov 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Nov 18, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Nov 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Nov 14, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Nov 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.87 | - |
| Nov 12, 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 29.68 | 500 |
| Nov 11, 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 29.49 | 600 |
| Nov 8, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.30 | - |
| Nov 7, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.30 | - |
| Nov 6, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | 5 |
| Nov 5, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Nov 4, 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 29.49 | 3 |
| Nov 1, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.10 | - |
| Oct 31, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.30 | - |
| Oct 30, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.68 | - |
| Oct 29, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 24, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 23, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Oct 18, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | 30 |
| Oct 17, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 16, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 14, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 11, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 9, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Oct 8, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.84 | - |
| Oct 7, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.84 | - |
| Oct 4, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.22 | - |
| Oct 3, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Oct 2, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Oct 1, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Sep 30, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Sep 27, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Sep 26, 2024 | 32.20 | 32.60 | 32.20 | 32.60 | 31.42 | 90 |
| Sep 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Sep 24, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| Sep 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.87 | - |
| Sep 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.68 | 13 |
| Sep 19, 2024 | 32.80 | 32.80 | 30.80 | 30.80 | 29.68 | 10 |
| Sep 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 10, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 6, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 5, 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 31.80 | 53 |
| Sep 4, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Sep 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Sep 2, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Aug 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Aug 29, 2024 | 31.80 | 33.00 | 31.80 | 33.00 | 31.80 | 30 |
| Aug 28, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | 25 |
| Aug 27, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| Aug 26, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| Aug 23, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Aug 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Aug 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.07 | - |
| Aug 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.87 | - |
| Aug 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.49 | - |
| Aug 16, 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 29.49 | 2 |
| Aug 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.87 | - |
| Aug 14, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Aug 13, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | - |
| Aug 12, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| Aug 9, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| Aug 8, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.26 | - |
| Aug 7, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.26 | - |
| Aug 6, 2024 | 31.00 | 31.80 | 31.00 | 31.40 | 30.26 | 82 |
| Aug 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.87 | - |
| Aug 2, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Aug 1, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Jul 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Jul 30, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jul 29, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Jul 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Jul 25, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Jul 24, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Jul 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.19 | - |
| Jul 22, 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 32.19 | 120 |
| Jul 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Jul 18, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.42 | - |
| Jul 17, 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 31.42 | 35 |
| Jul 16, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.22 | - |
| Jul 15, 2024 | 33.60 | 33.60 | 32.40 | 32.40 | 31.22 | 200 |
| Jul 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jul 11, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Jul 10, 2024 | 33.20 | 33.20 | 32.40 | 32.40 | 31.22 | 3 |
| Jul 9, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Jul 8, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Jul 5, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Jul 4, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Jul 3, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Jul 2, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Jul 1, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| Jun 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.80 | - |
| Jun 27, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jun 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jun 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jun 24, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jun 21, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jun 20, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.38 | - |
| Jun 19, 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 32.38 | 295 |
| Jun 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Jun 17, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.99 | - |
| Jun 14, 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 31.99 | 30 |
| Jun 13, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Jun 12, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Jun 11, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.76 | - |
| Jun 10, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.15 | - |
| Jun 7, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.11 | - |
| Jun 6, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.11 | - |
| Jun 5, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.11 | - |
| Jun 4, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.92 | - |
| Jun 3, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.54 | 60 |
| May 31, 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 33.15 | 113 |
| May 30, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.34 | - |
| May 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.73 | - |
| May 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.73 | - |
| May 27, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.73 | 90 |
| May 24, 2024 | 34.80 | 34.80 | 34.00 | 34.00 | 32.76 | 31 |
| May 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.73 | - |
| May 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.73 | - |
| May 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.73 | - |
| May 20, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.92 | - |
| May 17, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.50 | - |
| May 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.50 | - |
| May 15, 2024 | 35.20 | 35.80 | 35.20 | 35.80 | 34.50 | 524 |
| May 14, 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 33.92 | 20 |
| May 13, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.96 | - |
| May 10, 2024 | 33.60 | 34.20 | 33.60 | 34.20 | 32.96 | 50 |
| May 9, 2024 | 32.80 | 33.60 | 32.80 | 33.60 | 32.38 | 100 |
| May 8, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| May 7, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |
| May 6, 2024 | 0.9463895 Dividend | |||||
| May 6, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.61 | - |