Stuttgart - Delayed Quote EUR
ElringKlinger AG (ZIL2.SG)
4.8550
-0.0050
(-0.10%)
At close: 9:55:01 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 30, 2025 | 4.9300 | 4.9300 | 4.7700 | 4.8550 | 4.8550 | 1,390 |
| Apr 29, 2025 | 4.8900 | 4.9650 | 4.8400 | 4.8600 | 4.8600 | 1,250 |
| Apr 28, 2025 | 4.7650 | 4.9000 | 4.7650 | 4.8700 | 4.8700 | 1,200 |
| Apr 25, 2025 | 4.6950 | 4.8250 | 4.6250 | 4.6800 | 4.6800 | - |
| Apr 24, 2025 | 4.8000 | 4.8400 | 4.6550 | 4.6650 | 4.6650 | - |
| Apr 23, 2025 | 4.7800 | 4.9100 | 4.7000 | 4.8700 | 4.8700 | 2,740 |
| Apr 22, 2025 | 4.6900 | 4.7150 | 4.6000 | 4.7150 | 4.7150 | 35 |
| Apr 17, 2025 | 4.6550 | 4.6600 | 4.5600 | 4.6350 | 4.6350 | 1,000 |
| Apr 16, 2025 | 4.6350 | 4.7700 | 4.6200 | 4.6200 | 4.6200 | 3,528 |
| Apr 15, 2025 | 4.7450 | 4.8800 | 4.6500 | 4.6700 | 4.6700 | 119 |
| Apr 14, 2025 | 4.6850 | 4.7700 | 4.6300 | 4.7450 | 4.7450 | 380 |
| Apr 11, 2025 | 4.8900 | 4.9000 | 4.4700 | 4.6550 | 4.6550 | 1 |
| Apr 10, 2025 | 4.7000 | 4.9200 | 4.7000 | 4.8600 | 4.8600 | 6,112 |
| Apr 9, 2025 | 4.4150 | 4.8500 | 4.3800 | 4.8300 | 4.8300 | 720 |
| Apr 8, 2025 | 4.2700 | 4.5100 | 4.2450 | 4.2550 | 4.2550 | 3,651 |
| Apr 7, 2025 | 4.5350 | 4.5350 | 4.1200 | 4.2550 | 4.2550 | 2,480 |
| Apr 4, 2025 | 4.7750 | 4.7750 | 4.5350 | 4.6250 | 4.6250 | 5,289 |
| Apr 3, 2025 | 4.7350 | 4.8150 | 4.6500 | 4.7450 | 4.7450 | 5,970 |
| Apr 2, 2025 | 4.8900 | 4.9050 | 4.7700 | 4.8400 | 4.8400 | 800 |
| Apr 1, 2025 | 4.7050 | 4.8850 | 4.6400 | 4.8850 | 4.8850 | 6,405 |
| Mar 31, 2025 | 4.7500 | 4.7600 | 4.6000 | 4.7150 | 4.7150 | 300 |
| Mar 28, 2025 | 4.6000 | 4.8750 | 4.6000 | 4.7100 | 4.7100 | 6,400 |
| Mar 27, 2025 | 4.6250 | 4.6300 | 4.4050 | 4.5500 | 4.5500 | 660 |
| Mar 26, 2025 | 4.6750 | 4.7250 | 4.5650 | 4.6250 | 4.6250 | 2,100 |
| Mar 25, 2025 | 4.4750 | 4.7450 | 4.4650 | 4.6850 | 4.6850 | 5,500 |
| Mar 24, 2025 | 4.5450 | 4.5650 | 4.4600 | 4.4700 | 4.4700 | 100 |
| Mar 21, 2025 | 4.6150 | 4.6150 | 4.4800 | 4.5250 | 4.5250 | 3,164 |
| Mar 20, 2025 | 4.6150 | 4.6900 | 4.6000 | 4.6150 | 4.6150 | 150 |
| Mar 19, 2025 | 4.6900 | 4.7500 | 4.6050 | 4.6200 | 4.6200 | 1,188 |
| Mar 18, 2025 | 4.5200 | 4.7350 | 4.5100 | 4.6950 | 4.6950 | 850 |
| Mar 17, 2025 | 4.3400 | 4.5250 | 4.3400 | 4.5200 | 4.5200 | 700 |
| Mar 14, 2025 | 4.3300 | 4.4150 | 4.3050 | 4.3550 | 4.3550 | 135 |
| Mar 13, 2025 | 4.3850 | 4.4350 | 4.2550 | 4.3100 | 4.3100 | 5,605 |
| Mar 12, 2025 | 4.5150 | 4.5150 | 4.3100 | 4.3900 | 4.3900 | 2,800 |
| Mar 11, 2025 | 4.5150 | 4.5150 | 4.3500 | 4.4550 | 4.4550 | 7,500 |
| Mar 10, 2025 | 4.5500 | 4.5500 | 4.3950 | 4.4850 | 4.4850 | 5,770 |
| Mar 7, 2025 | 4.4650 | 4.5250 | 4.3750 | 4.3800 | 4.3800 | 5,783 |
| Mar 6, 2025 | 4.3250 | 4.5250 | 4.3200 | 4.4900 | 4.4900 | 12,302 |
| Mar 5, 2025 | 4.0750 | 4.3450 | 4.0750 | 4.3050 | 4.3050 | 6,066 |
| Mar 4, 2025 | 4.2000 | 4.2000 | 4.0600 | 4.1550 | 4.1550 | 4,550 |
| Mar 3, 2025 | 4.2200 | 4.2850 | 4.1700 | 4.2000 | 4.2000 | 174 |
| Feb 28, 2025 | 4.2050 | 4.2400 | 4.1250 | 4.2000 | 4.2000 | 1,000 |
| Feb 27, 2025 | 4.2250 | 4.2650 | 4.1450 | 4.2300 | 4.2300 | 1 |
| Feb 26, 2025 | 4.2000 | 4.3200 | 4.1600 | 4.2200 | 4.2200 | 2,403 |
| Feb 25, 2025 | 4.1500 | 4.2250 | 4.1250 | 4.1850 | 4.1850 | - |
| Feb 24, 2025 | 4.1850 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 3,000 |
| Feb 21, 2025 | 4.1150 | 4.1700 | 4.1050 | 4.1300 | 4.1300 | 102 |
| Feb 20, 2025 | 4.1700 | 4.2200 | 4.0950 | 4.1350 | 4.1350 | 664 |
| Feb 19, 2025 | 4.1150 | 4.2050 | 4.1100 | 4.1550 | 4.1550 | 1,814 |
| Feb 18, 2025 | 4.2150 | 4.2150 | 4.0500 | 4.1150 | 4.1150 | 7,294 |
| Feb 17, 2025 | 4.3400 | 4.3400 | 4.2050 | 4.2350 | 4.2350 | 3,200 |
| Feb 14, 2025 | 4.3400 | 4.3800 | 4.2850 | 4.3450 | 4.3450 | 340 |
| Feb 13, 2025 | 4.3100 | 4.4250 | 4.2850 | 4.2950 | 4.2950 | 2,440 |
| Feb 12, 2025 | 4.3400 | 4.3450 | 4.2850 | 4.2900 | 4.2900 | - |
| Feb 11, 2025 | 4.3150 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | - |
| Feb 10, 2025 | 4.3750 | 4.3900 | 4.2800 | 4.3200 | 4.3200 | 3,201 |
| Feb 7, 2025 | 4.5550 | 4.5550 | 4.3600 | 4.3650 | 4.3650 | - |
| Feb 6, 2025 | 4.5000 | 4.5500 | 4.4550 | 4.5500 | 4.5500 | 460 |
| Feb 5, 2025 | 4.3650 | 4.4850 | 4.3600 | 4.4850 | 4.4850 | 2,500 |
| Feb 4, 2025 | 4.4950 | 4.5350 | 4.3550 | 4.3750 | 4.3750 | 100 |
| Feb 3, 2025 | 4.6350 | 4.6500 | 4.4200 | 4.4850 | 4.4850 | 3,899 |
| Jan 31, 2025 | 4.8200 | 4.8350 | 4.7100 | 4.7100 | 4.7100 | 700 |
| Jan 30, 2025 | 4.8400 | 4.9200 | 4.7400 | 4.8100 | 4.8100 | 15,506 |
| Jan 29, 2025 | 4.7600 | 4.9000 | 4.7400 | 4.8350 | 4.8350 | 539 |
| Jan 28, 2025 | 4.7100 | 4.7950 | 4.6850 | 4.7700 | 4.7700 | 2,858 |
| Jan 27, 2025 | 4.7600 | 4.7700 | 4.6500 | 4.7100 | 4.7100 | 835 |
| Jan 24, 2025 | 4.7050 | 4.8400 | 4.7050 | 4.7950 | 4.7950 | 1,218 |
| Jan 23, 2025 | 4.5950 | 4.7100 | 4.5600 | 4.6900 | 4.6900 | 1,700 |
| Jan 22, 2025 | 4.5050 | 4.5950 | 4.4900 | 4.5900 | 4.5900 | 1,400 |
| Jan 21, 2025 | 4.4700 | 4.5150 | 4.4150 | 4.4950 | 4.4950 | 2,500 |
| Jan 20, 2025 | 4.5350 | 4.5900 | 4.4450 | 4.4800 | 4.4800 | 2,419 |
| Jan 17, 2025 | 4.4250 | 4.5350 | 4.4100 | 4.4800 | 4.4800 | 2,265 |
| Jan 16, 2025 | 4.4200 | 4.4600 | 4.4050 | 4.4500 | 4.4500 | 1 |
| Jan 15, 2025 | 4.3300 | 4.4450 | 4.3100 | 4.4150 | 4.4150 | 3,485 |
| Jan 14, 2025 | 4.2450 | 4.3500 | 4.2400 | 4.3250 | 4.3250 | 6,040 |
| Jan 13, 2025 | 4.1800 | 4.2650 | 4.1750 | 4.2350 | 4.2350 | - |
| Jan 10, 2025 | 4.1000 | 4.2600 | 4.0650 | 4.2000 | 4.2000 | 2,872 |
| Jan 9, 2025 | 4.1500 | 4.1500 | 4.0800 | 4.0950 | 4.0950 | 1,857 |
| Jan 8, 2025 | 4.2350 | 4.2550 | 4.1250 | 4.1550 | 4.1550 | 375 |
| Jan 7, 2025 | 4.2500 | 4.2900 | 4.2300 | 4.2400 | 4.2400 | 40 |
| Jan 6, 2025 | 4.1350 | 4.2850 | 4.1300 | 4.2500 | 4.2500 | 1,065 |
| Jan 3, 2025 | 4.1650 | 4.1750 | 4.1150 | 4.1250 | 4.1250 | 1,250 |
| Jan 2, 2025 | 4.1850 | 4.2350 | 4.1500 | 4.1750 | 4.1750 | 150 |
| Dec 30, 2024 | 4.1800 | 4.2050 | 4.1500 | 4.1800 | 4.1800 | 520 |
| Dec 27, 2024 | 4.1200 | 4.2250 | 4.1150 | 4.1900 | 4.1900 | 150 |
| Dec 23, 2024 | 4.2450 | 4.2450 | 4.1200 | 4.1200 | 4.1200 | 30 |
| Dec 20, 2024 | 4.1400 | 4.2150 | 4.1350 | 4.2000 | 4.2000 | 2,702 |
| Dec 19, 2024 | 4.1150 | 4.2800 | 4.1150 | 4.1550 | 4.1550 | 26,640 |
| Dec 18, 2024 | 4.2300 | 4.2900 | 4.1350 | 4.1400 | 4.1400 | 29,430 |
| Dec 17, 2024 | 4.1950 | 4.2500 | 4.1850 | 4.2300 | 4.2300 | 24,257 |
| Dec 16, 2024 | 4.3050 | 4.3050 | 4.2000 | 4.2100 | 4.2100 | 2,000 |
| Dec 13, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3050 | 4.3050 | - |
| Dec 12, 2024 | 4.3550 | 4.3550 | 4.2750 | 4.3000 | 4.3000 | 3,300 |
| Dec 11, 2024 | 4.2350 | 4.3500 | 4.2300 | 4.2750 | 4.2750 | - |
| Dec 10, 2024 | 4.2300 | 4.2700 | 4.2250 | 4.2300 | 4.2300 | 300 |
| Dec 9, 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2500 | 4.2500 | 1,400 |
| Dec 6, 2024 | 4.1200 | 4.1850 | 4.1200 | 4.1700 | 4.1700 | 200 |
| Dec 5, 2024 | 4.0950 | 4.1850 | 4.0650 | 4.1300 | 4.1300 | 8,246 |
| Dec 4, 2024 | 4.0550 | 4.1200 | 4.0550 | 4.1000 | 4.1000 | 2,478 |
| Dec 3, 2024 | 4.0900 | 4.1250 | 4.0550 | 4.0550 | 4.0550 | 51 |
| Dec 2, 2024 | 4.1050 | 4.1050 | 4.0600 | 4.1000 | 4.1000 | 250 |
| Nov 29, 2024 | 4.0500 | 4.0950 | 4.0350 | 4.0950 | 4.0950 | 301 |
| Nov 28, 2024 | 3.9000 | 4.0650 | 3.8900 | 4.0550 | 4.0550 | 500 |
| Nov 27, 2024 | 3.8950 | 3.9450 | 3.8550 | 3.8650 | 3.8650 | - |
| Nov 26, 2024 | 3.9300 | 3.9350 | 3.8550 | 3.8950 | 3.8950 | 3,740 |
| Nov 25, 2024 | 4.0000 | 4.0500 | 3.9350 | 3.9350 | 3.9350 | 3,020 |
| Nov 22, 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 3,500 |
| Nov 21, 2024 | 3.9550 | 4.0050 | 3.9400 | 3.9600 | 3.9600 | 1,575 |
| Nov 20, 2024 | 3.9800 | 4.0350 | 3.9400 | 3.9550 | 3.9550 | 430 |
| Nov 19, 2024 | 4.0150 | 4.1050 | 3.9500 | 3.9500 | 3.9500 | 200 |
| Nov 18, 2024 | 4.1100 | 4.1100 | 3.9800 | 4.0050 | 4.0050 | 4,200 |
| Nov 15, 2024 | 4.0050 | 4.1050 | 3.9950 | 4.0250 | 4.0250 | - |
| Nov 14, 2024 | 4.0150 | 4.0750 | 3.9500 | 3.9800 | 3.9800 | 756 |
| Nov 13, 2024 | 3.9500 | 4.0850 | 3.9500 | 4.0150 | 4.0150 | 994 |
| Nov 12, 2024 | 3.9850 | 4.0800 | 3.9400 | 3.9600 | 3.9600 | 4,000 |
| Nov 11, 2024 | 4.0700 | 4.1000 | 3.9450 | 4.0050 | 4.0050 | 12,735 |
| Nov 8, 2024 | 3.9900 | 4.0450 | 3.9600 | 3.9600 | 3.9600 | 3,640 |
| Nov 7, 2024 | 3.9650 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 2,275 |
| Nov 6, 2024 | 4.0200 | 4.0500 | 3.9600 | 3.9600 | 3.9600 | 4,254 |
| Nov 5, 2024 | 4.0150 | 4.0700 | 3.9600 | 3.9950 | 3.9950 | 3,241 |
| Nov 4, 2024 | 4.0600 | 4.0850 | 3.9950 | 4.0050 | 4.0050 | 530 |
| Nov 1, 2024 | 4.0550 | 4.1250 | 4.0500 | 4.0500 | 4.0500 | - |
| Oct 31, 2024 | 3.9700 | 4.1550 | 3.9350 | 4.0550 | 4.0550 | 2,090 |
| Oct 30, 2024 | 3.9600 | 4.0650 | 3.9600 | 3.9850 | 3.9850 | 570 |
| Oct 29, 2024 | 3.9600 | 4.0100 | 3.9450 | 3.9600 | 3.9600 | 6,008 |
| Oct 28, 2024 | 4.0200 | 4.0800 | 3.9600 | 3.9600 | 3.9600 | 1,836 |
| Oct 25, 2024 | 3.9700 | 4.0350 | 3.9700 | 3.9700 | 3.9700 | 1,821 |
| Oct 24, 2024 | 3.9600 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 2,300 |
| Oct 23, 2024 | 4.0200 | 4.0450 | 3.9550 | 3.9550 | 3.9550 | 4,000 |
| Oct 22, 2024 | 4.0200 | 4.0550 | 3.9600 | 4.0200 | 4.0200 | 1,000 |
| Oct 21, 2024 | 4.0250 | 4.0950 | 4.0100 | 4.0100 | 4.0100 | 2,480 |
| Oct 18, 2024 | 4.0100 | 4.0950 | 4.0100 | 4.0800 | 4.0800 | 4,332 |
| Oct 17, 2024 | 4.0150 | 4.0650 | 3.9950 | 3.9950 | 3.9950 | - |
| Oct 16, 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0150 | 4.0150 | 6,056 |
| Oct 15, 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 6,086 |
| Oct 14, 2024 | 3.9900 | 4.0050 | 3.9550 | 3.9850 | 3.9850 | - |
| Oct 11, 2024 | 3.9750 | 4.0150 | 3.9750 | 3.9950 | 3.9950 | 2,000 |
| Oct 10, 2024 | 4.0000 | 4.0250 | 3.9550 | 3.9800 | 3.9800 | - |
| Oct 9, 2024 | 3.9600 | 4.0950 | 3.9550 | 4.0900 | 4.0900 | 6,460 |
| Oct 8, 2024 | 4.0200 | 4.0200 | 3.8950 | 3.9600 | 3.9600 | 12,907 |
| Oct 7, 2024 | 4.1400 | 4.1750 | 4.0000 | 4.0250 | 4.0250 | 3,530 |
| Oct 4, 2024 | 4.1000 | 4.1900 | 4.0600 | 4.1400 | 4.1400 | 1,630 |
| Oct 3, 2024 | 4.1500 | 4.1550 | 4.0550 | 4.1000 | 4.1000 | 2,330 |
| Oct 2, 2024 | 4.1400 | 4.2000 | 4.1350 | 4.1500 | 4.1500 | 6,650 |
| Oct 1, 2024 | 4.3400 | 4.3400 | 4.1200 | 4.1400 | 4.1400 | 2,000 |
| Sep 30, 2024 | 4.4000 | 4.4050 | 4.2100 | 4.3350 | 4.3350 | 5,490 |
| Sep 27, 2024 | 4.3600 | 4.4650 | 4.3150 | 4.3200 | 4.3200 | 18,052 |
| Sep 26, 2024 | 4.2650 | 4.4350 | 4.2550 | 4.3700 | 4.3700 | 1,090 |
| Sep 25, 2024 | 4.3300 | 4.4050 | 4.2150 | 4.2450 | 4.2450 | 300 |
| Sep 24, 2024 | 4.4200 | 4.5600 | 4.3050 | 4.3500 | 4.3500 | 2,110 |
| Sep 23, 2024 | 4.4200 | 4.5200 | 4.3750 | 4.4050 | 4.4050 | - |
| Sep 20, 2024 | 4.6450 | 4.7050 | 4.3000 | 4.4150 | 4.4150 | 100 |
| Sep 19, 2024 | 4.3750 | 4.7250 | 4.3750 | 4.6500 | 4.6500 | 8,250 |
| Sep 18, 2024 | 4.2650 | 4.4300 | 4.2600 | 4.3550 | 4.3550 | 1,730 |
| Sep 17, 2024 | 3.9800 | 4.3550 | 3.9800 | 4.2550 | 4.2550 | 22,800 |
| Sep 16, 2024 | 4.2000 | 4.2100 | 3.9500 | 3.9750 | 3.9750 | 150 |
| Sep 13, 2024 | 4.1300 | 4.2500 | 4.1050 | 4.2000 | 4.2000 | 200 |
| Sep 12, 2024 | 4.0050 | 4.1500 | 4.0050 | 4.1100 | 4.1100 | 300 |
| Sep 11, 2024 | 3.9600 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 2,980 |
| Sep 10, 2024 | 3.8950 | 4.0150 | 3.8900 | 3.9750 | 3.9750 | 3,900 |
| Sep 9, 2024 | 3.9050 | 4.0400 | 3.8500 | 3.8900 | 3.8900 | 17,400 |
| Sep 6, 2024 | 4.0850 | 4.0850 | 3.8850 | 3.9100 | 3.9100 | 6,300 |
| Sep 5, 2024 | 4.0400 | 4.1250 | 4.0300 | 4.0850 | 4.0850 | 1,194 |
| Sep 4, 2024 | 4.1250 | 4.1350 | 4.0550 | 4.0600 | 4.0600 | 3,506 |
| Sep 3, 2024 | 4.2100 | 4.2450 | 4.1250 | 4.1250 | 4.1250 | 2,540 |
| Sep 2, 2024 | 4.2000 | 4.2900 | 4.1650 | 4.2100 | 4.2100 | 440 |
| Aug 30, 2024 | 4.3000 | 4.3000 | 4.1900 | 4.2000 | 4.2000 | 1,500 |
| Aug 29, 2024 | 4.2150 | 4.3050 | 4.2100 | 4.2900 | 4.2900 | - |
| Aug 28, 2024 | 4.3100 | 4.3100 | 4.1800 | 4.2150 | 4.2150 | 1,080 |
| Aug 27, 2024 | 4.2750 | 4.3550 | 4.2550 | 4.3050 | 4.3050 | 875 |
| Aug 26, 2024 | 4.4500 | 4.4500 | 4.2600 | 4.2600 | 4.2600 | 100 |
| Aug 23, 2024 | 4.3500 | 4.3950 | 4.2900 | 4.3900 | 4.3900 | 860 |
| Aug 22, 2024 | 4.3050 | 4.3550 | 4.2800 | 4.2900 | 4.2900 | 1,300 |
| Aug 21, 2024 | 4.3050 | 4.3800 | 4.2600 | 4.3050 | 4.3050 | 2,470 |
| Aug 20, 2024 | 4.5000 | 4.5000 | 4.2850 | 4.2950 | 4.2950 | 3,100 |
| Aug 19, 2024 | 4.3000 | 4.5000 | 4.2950 | 4.5000 | 4.5000 | 3,400 |
| Aug 16, 2024 | 4.4050 | 4.4050 | 4.2950 | 4.3000 | 4.3000 | 1,460 |
| Aug 15, 2024 | 4.2600 | 4.4150 | 4.2600 | 4.3950 | 4.3950 | 1,550 |
| Aug 14, 2024 | 4.2900 | 4.4000 | 4.2250 | 4.2500 | 4.2500 | 10,550 |
| Aug 13, 2024 | 4.3550 | 4.4050 | 4.2500 | 4.3000 | 4.3000 | 3,700 |
| Aug 12, 2024 | 4.3650 | 4.4450 | 4.2950 | 4.3850 | 4.3850 | 1,788 |
| Aug 9, 2024 | 4.3600 | 4.3800 | 4.2950 | 4.3100 | 4.3100 | 2,000 |
| Aug 8, 2024 | 4.3500 | 4.4050 | 4.2500 | 4.3700 | 4.3700 | 3,400 |
| Aug 7, 2024 | 4.4000 | 4.5550 | 4.2900 | 4.3500 | 4.3500 | 4,945 |
| Aug 6, 2024 | 4.5500 | 4.5600 | 4.3650 | 4.4650 | 4.4650 | 3,115 |
| Aug 5, 2024 | 4.5750 | 4.5750 | 4.3500 | 4.4200 | 4.4200 | 7,220 |
| Aug 2, 2024 | 4.7050 | 4.7300 | 4.5450 | 4.5700 | 4.5700 | 4,276 |
| Aug 1, 2024 | 4.7850 | 4.8050 | 4.6750 | 4.7200 | 4.7200 | 2,100 |
| Jul 31, 2024 | 4.7650 | 4.9150 | 4.7650 | 4.7850 | 4.7850 | 1,900 |
| Jul 30, 2024 | 4.8650 | 4.8650 | 4.7150 | 4.7800 | 4.7800 | 3,410 |
| Jul 29, 2024 | 4.9500 | 4.9600 | 4.7700 | 4.8700 | 4.8700 | 4,895 |
| Jul 26, 2024 | 4.8800 | 4.9650 | 4.8750 | 4.8750 | 4.8750 | 275 |
| Jul 25, 2024 | 4.7000 | 4.9100 | 4.6850 | 4.9100 | 4.9100 | 5,556 |
| Jul 24, 2024 | 4.8050 | 4.8300 | 4.7450 | 4.7600 | 4.7600 | 400 |
| Jul 23, 2024 | 4.9000 | 4.9000 | 4.8050 | 4.8200 | 4.8200 | 696 |
| Jul 22, 2024 | 4.9050 | 4.9550 | 4.8700 | 4.9000 | 4.9000 | 218 |
| Jul 19, 2024 | 4.9850 | 4.9900 | 4.9000 | 4.9000 | 4.9000 | 920 |
| Jul 18, 2024 | 4.9850 | 5.0400 | 4.9600 | 4.9800 | 4.9800 | - |
| Jul 17, 2024 | 5.0000 | 5.0700 | 4.9700 | 4.9850 | 4.9850 | 1,050 |
| Jul 16, 2024 | 5.0700 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 2,300 |
| Jul 15, 2024 | 5.1300 | 5.1800 | 5.0700 | 5.0800 | 5.0800 | 20 |
| Jul 12, 2024 | 5.0300 | 5.1600 | 5.0100 | 5.1200 | 5.1200 | 20 |
| Jul 11, 2024 | 4.9950 | 5.1100 | 4.9950 | 5.0200 | 5.0200 | 6,300 |
| Jul 10, 2024 | 4.9950 | 5.0700 | 4.9900 | 4.9950 | 4.9950 | 200 |
| Jul 9, 2024 | 5.2300 | 5.2500 | 4.9650 | 4.9950 | 4.9950 | 1,780 |
| Jul 8, 2024 | 5.2300 | 5.3400 | 5.2000 | 5.2300 | 5.2300 | 5,040 |
| Jul 5, 2024 | 5.3100 | 5.3500 | 5.2300 | 5.2600 | 5.2600 | 50 |
| Jul 4, 2024 | 5.1300 | 5.3800 | 5.1300 | 5.3800 | 5.3800 | 4,090 |
| Jul 3, 2024 | 5.0500 | 5.2000 | 5.0400 | 5.2000 | 5.2000 | 6,280 |
| Jul 2, 2024 | 5.0200 | 5.0500 | 4.9750 | 5.0300 | 5.0300 | 8,560 |
| Jul 1, 2024 | 5.1400 | 5.1900 | 5.0600 | 5.0600 | 5.0600 | 3,004 |
| Jun 28, 2024 | 5.1400 | 5.1700 | 4.9700 | 5.1000 | 5.1000 | 3,208 |
| Jun 27, 2024 | 5.1500 | 5.1700 | 5.1000 | 5.1400 | 5.1400 | 1,100 |
| Jun 26, 2024 | 5.3100 | 5.3200 | 5.1100 | 5.1300 | 5.1300 | 1,000 |
| Jun 25, 2024 | 5.3300 | 5.3400 | 5.2900 | 5.3100 | 5.3100 | 1,000 |
| Jun 24, 2024 | 5.2900 | 5.4000 | 5.2900 | 5.2900 | 5.2900 | - |
| Jun 21, 2024 | 5.3700 | 5.4100 | 5.2900 | 5.2900 | 5.2900 | - |
| Jun 20, 2024 | 5.2900 | 5.4400 | 5.2900 | 5.3700 | 5.3700 | 1,822 |
| Jun 19, 2024 | 5.4000 | 5.4200 | 5.2900 | 5.2900 | 5.2900 | 222 |
| Jun 18, 2024 | 5.3400 | 5.4100 | 5.3000 | 5.4000 | 5.4000 | 1,705 |
| Jun 17, 2024 | 5.3600 | 5.4000 | 5.2600 | 5.3300 | 5.3300 | 1,945 |
| Jun 14, 2024 | 5.4900 | 5.5300 | 5.2700 | 5.4100 | 5.4100 | 1,873 |
| Jun 13, 2024 | 5.5900 | 5.6500 | 5.4600 | 5.4800 | 5.4800 | 35,273 |
| Jun 12, 2024 | 5.6500 | 5.6900 | 5.5600 | 5.6200 | 5.6200 | 1,000 |
| Jun 11, 2024 | 5.7200 | 5.8400 | 5.6000 | 5.6300 | 5.6300 | 6,730 |
| Jun 10, 2024 | 5.8500 | 5.8500 | 5.6600 | 5.7100 | 5.7100 | 6,885 |
| Jun 7, 2024 | 5.7500 | 5.7600 | 5.6900 | 5.7000 | 5.7000 | 3,605 |
| Jun 6, 2024 | 5.7500 | 5.8200 | 5.7200 | 5.7500 | 5.7500 | 8,640 |
| Jun 5, 2024 | 5.8500 | 5.8500 | 5.7300 | 5.7500 | 5.7500 | - |
| Jun 4, 2024 | 5.8900 | 5.9000 | 5.7700 | 5.8900 | 5.8900 | 5,000 |
| Jun 3, 2024 | 5.9500 | 6.0200 | 5.8300 | 5.8300 | 5.8300 | 1,800 |
| May 31, 2024 | 5.7900 | 5.9200 | 5.7800 | 5.9200 | 5.9200 | 10,760 |
| May 30, 2024 | 5.6400 | 5.8500 | 5.6400 | 5.7900 | 5.7900 | - |
| May 29, 2024 | 5.8500 | 5.8700 | 5.6200 | 5.6600 | 5.6600 | 6,060 |
| May 28, 2024 | 5.7900 | 5.9300 | 5.7500 | 5.8900 | 5.8900 | 2,000 |
| May 27, 2024 | 5.6400 | 5.8600 | 5.6400 | 5.7900 | 5.7900 | 200 |
| May 24, 2024 | 5.5500 | 5.7400 | 5.5500 | 5.7000 | 5.7000 | 770 |
| May 23, 2024 | 5.7300 | 5.7700 | 5.5400 | 5.5500 | 5.5500 | 2,250 |
| May 22, 2024 | 5.6200 | 5.8100 | 5.6200 | 5.7000 | 5.7000 | - |
| May 21, 2024 | 5.9000 | 5.9400 | 5.6100 | 5.6200 | 5.6200 | 1,400 |
| May 20, 2024 | 6.1300 | 6.1600 | 5.8300 | 5.8300 | 5.8300 | 2,000 |
| May 17, 2024 | 0.15 Dividend | |||||
| May 17, 2024 | 6.0100 | 6.3500 | 6.0100 | 6.1400 | 6.1400 | 50 |
| May 16, 2024 | 6.1300 | 6.3000 | 6.1300 | 6.2600 | 6.1100 | 5,890 |
| May 15, 2024 | 6.0900 | 6.2100 | 6.0700 | 6.1200 | 5.9734 | 350 |
| May 14, 2024 | 6.0600 | 6.2000 | 6.0600 | 6.1100 | 5.9636 | 5,254 |
| May 13, 2024 | 5.9800 | 6.1500 | 5.9800 | 6.0700 | 5.9246 | - |
| May 10, 2024 | 5.8900 | 6.0800 | 5.8500 | 5.9700 | 5.8269 | 870 |
| May 9, 2024 | 5.8600 | 5.9000 | 5.7700 | 5.8900 | 5.7489 | 1,170 |
| May 8, 2024 | 6.0600 | 6.2000 | 5.8200 | 5.9000 | 5.7586 | 10,463 |
| May 7, 2024 | 6.5400 | 6.5400 | 6.1100 | 6.1200 | 5.9734 | 3,995 |
| May 6, 2024 | 6.6000 | 6.7600 | 6.5300 | 6.5400 | 6.3833 | 105 |
| May 3, 2024 | 6.7300 | 6.7700 | 6.5500 | 6.6000 | 6.4419 | 43 |
| May 2, 2024 | 6.7200 | 6.7800 | 6.6100 | 6.7100 | 6.5492 | 247 |
| Apr 30, 2024 | 6.8000 | 6.8000 | 6.5600 | 6.6300 | 6.4711 | 150 |