XETRA - Delayed Quote EUR
sdm SE (75S.DE)
1.5000
+0.0300
+(2.04%)
At close: May 16 at 5:36:24 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 16, 2025 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| May 15, 2025 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| May 14, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| May 13, 2025 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 2,643 |
| May 12, 2025 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 4,200 |
| May 9, 2025 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 14,758 |
| May 8, 2025 | 1.5900 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 4,993 |
| May 7, 2025 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 500 |
| May 6, 2025 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 800 |
| May 5, 2025 | 1.5100 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 15,969 |
| May 2, 2025 | 1.6100 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 9,653 |
| Apr 30, 2025 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 4,325 |
| Apr 29, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 28, 2025 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,500 |
| Apr 25, 2025 | 1.4600 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 14,300 |
| Apr 24, 2025 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 2,090 |
| Apr 23, 2025 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 4,953 |
| Apr 22, 2025 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 500 |
| Apr 17, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 16, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 15, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 14, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3,150 |
| Apr 11, 2025 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 3,091 |
| Apr 10, 2025 | 1.3800 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 4,500 |
| Apr 9, 2025 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 2,000 |
| Apr 8, 2025 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 5,827 |
| Apr 7, 2025 | 1.3900 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 5,364 |
| Apr 4, 2025 | 1.5100 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 24,736 |
| Apr 3, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,100 |
| Apr 2, 2025 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 500 |
| Apr 1, 2025 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 31, 2025 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 10,624 |
| Mar 28, 2025 | 1.5700 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 8,150 |
| Mar 27, 2025 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 26, 2025 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 25, 2025 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 1,850 |
| Mar 24, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Mar 21, 2025 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 50 |
| Mar 20, 2025 | 1.4900 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 8,530 |
| Mar 19, 2025 | 1.4400 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 3,800 |
| Mar 18, 2025 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 5,471 |
| Mar 17, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 14, 2025 | 1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 7,134 |
| Mar 13, 2025 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 1,516 |
| Mar 12, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Mar 11, 2025 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 1,516 |
| Mar 10, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,975 |
| Mar 7, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 6, 2025 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 6,346 |
| Mar 5, 2025 | 1.4500 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 7,809 |
| Mar 4, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Mar 3, 2025 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 8,306 |
| Feb 28, 2025 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 2,100 |
| Feb 27, 2025 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 2,195 |
| Feb 26, 2025 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 3,000 |
| Feb 25, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Feb 24, 2025 | 1.5000 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 745 |
| Feb 21, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Feb 20, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Feb 19, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 18, 2025 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 17, 2025 | 1.4600 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 4,698 |
| Feb 14, 2025 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,000 |
| Feb 13, 2025 | 1.6500 | 1.7100 | 1.5200 | 1.5200 | 1.5200 | 8,870 |
| Feb 12, 2025 | 1.7300 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 4,800 |
| Feb 11, 2025 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Feb 10, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Feb 7, 2025 | 1.7900 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 8,700 |
| Feb 6, 2025 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 900 |
| Feb 5, 2025 | 1.6900 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 4,100 |
| Feb 4, 2025 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 250 |
| Feb 3, 2025 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 7,293 |
| Jan 31, 2025 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 3,500 |
| Jan 30, 2025 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 4,750 |
| Jan 29, 2025 | 1.8800 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 4,172 |
| Jan 28, 2025 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 5,675 |
| Jan 27, 2025 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 300 |
| Jan 24, 2025 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jan 23, 2025 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 2,831 |
| Jan 22, 2025 | 1.8400 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 6,731 |
| Jan 21, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jan 20, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jan 17, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jan 16, 2025 | 1.8600 | 2.0000 | 1.7500 | 1.9500 | 1.9500 | 14,253 |
| Jan 15, 2025 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 500 |
| Jan 14, 2025 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 17,105 |
| Jan 13, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Jan 10, 2025 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 12,000 |
| Jan 9, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,864 |
| Jan 8, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jan 7, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jan 6, 2025 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Jan 3, 2025 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 1,500 |
| Jan 2, 2025 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 7,632 |
| Dec 30, 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | - |
| Dec 27, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 5,753 |
| Dec 23, 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 15,502 |
| Dec 20, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,002 |
| Dec 19, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| Dec 18, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 12,992 |
| Dec 17, 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | - |
| Dec 16, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 600 |
| Dec 13, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 10,680 |
| Dec 12, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Dec 11, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Dec 10, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Dec 9, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Dec 6, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 370 |
| Dec 5, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 2,130 |
| Dec 4, 2024 | 1.3500 | 1.5500 | 1.3500 | 1.5400 | 1.5400 | 15,807 |
| Dec 3, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Dec 2, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 3,114 |
| Nov 29, 2024 | 1.4500 | 1.4500 | 1.3100 | 1.4100 | 1.4100 | 30,762 |
| Nov 28, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Nov 27, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 10,427 |
| Nov 26, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 5,300 |
| Nov 25, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Nov 22, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 2,000 |
| Nov 21, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 400 |
| Nov 20, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 150 |
| Nov 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Nov 18, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Nov 15, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Nov 14, 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 1,000 |
| Nov 13, 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5800 | 1.5800 | 5,760 |
| Nov 12, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 2,000 |
| Nov 11, 2024 | 1.5100 | 1.8200 | 1.5100 | 1.7600 | 1.7600 | 25,025 |
| Nov 8, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| Nov 7, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,472 |
| Nov 6, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Nov 5, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| Nov 4, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,362 |
| Nov 1, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Oct 31, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 1,700 |
| Oct 30, 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 1,250 |
| Oct 29, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 5,600 |
| Oct 28, 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| Oct 25, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Oct 24, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 3,626 |
| Oct 23, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 2,000 |
| Oct 22, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 1,500 |
| Oct 21, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 476 |
| Oct 18, 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 2,320 |
| Oct 17, 2024 | 1.4700 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 14,665 |
| Oct 16, 2024 | 1.5300 | 1.6200 | 1.4600 | 1.4700 | 1.4700 | 9,819 |
| Oct 15, 2024 | 1.4200 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | 14,968 |
| Oct 14, 2024 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 29,665 |
| Oct 11, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 1,500 |
| Oct 10, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Oct 9, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Oct 8, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Oct 7, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 5,806 |
| Oct 4, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 7,600 |
| Oct 3, 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 30 |
| Oct 2, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 4,564 |
| Oct 1, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 488 |
| Sep 30, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 11,632 |
| Sep 27, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 2,115 |
| Sep 26, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 155 |
| Sep 25, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 1,945 |
| Sep 24, 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 4,284 |
| Sep 23, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 2,100 |
| Sep 20, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Sep 19, 2024 | 1.5500 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 10,540 |
| Sep 18, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 5,500 |
| Sep 17, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 133 |
| Sep 16, 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 5,796 |
| Sep 13, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Sep 12, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 3,625 |
| Sep 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| Sep 10, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 8,101 |
| Sep 9, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 2,000 |
| Sep 6, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Sep 5, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Sep 4, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 3, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,900 |
| Sep 2, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| Aug 30, 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,851 |
| Aug 29, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 2,512 |
| Aug 28, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 1,500 |
| Aug 27, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 500 |
| Aug 26, 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 3,000 |
| Aug 23, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Aug 22, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 1,625 |
| Aug 21, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
| Aug 20, 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 2,900 |
| Aug 19, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 10,000 |
| Aug 16, 2024 | 1.6100 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 9,089 |
| Aug 15, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 250 |
| Aug 14, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 3,030 |
| Aug 13, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 2,953 |
| Aug 12, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 9, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 730 |
| Aug 8, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 1,015 |
| Aug 7, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 1,250 |
| Aug 6, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Aug 5, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 2,416 |
| Aug 2, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Aug 1, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 750 |
| Jul 31, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jul 30, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Jul 29, 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 3,400 |
| Jul 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,100 |
| Jul 25, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Jul 24, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jul 23, 2024 | 1.9400 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 9,486 |
| Jul 22, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9200 | 1.9200 | 4,398 |
| Jul 19, 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 2,597 |
| Jul 18, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 2,375 |
| Jul 17, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jul 16, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 800 |
| Jul 15, 2024 | 1.7200 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | - |
| Jul 12, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 1,544 |
| Jul 11, 2024 | 0.1 Dividend | |||||
| Jul 11, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 5,850 |
| Jul 10, 2024 | 1.8000 | 1.8300 | 1.7000 | 1.8100 | 1.7100 | 8,855 |
| Jul 9, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.7572 | 14,374 |
| Jul 8, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.8328 | 14,066 |
| Jul 5, 2024 | 1.9700 | 2.0200 | 1.9000 | 2.0200 | 1.9084 | 23,350 |
| Jul 4, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 1.8895 | 7,909 |
| Jul 3, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.9273 | 2,004 |
| Jul 2, 2024 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | 1.8612 | 1,714 |
| Jul 1, 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0600 | 1.9462 | 11,066 |
| Jun 28, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.8517 | 144 |
| Jun 27, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9084 | - |
| Jun 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9084 | - |
| Jun 25, 2024 | 2.0400 | 2.0400 | 1.9600 | 2.0200 | 1.9084 | 25,685 |
| Jun 24, 2024 | 2.2200 | 2.2200 | 2.0000 | 2.0200 | 1.9084 | 54,189 |
| Jun 21, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1351 | - |
| Jun 20, 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.1351 | 7,180 |
| Jun 19, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.0973 | 5,184 |
| Jun 18, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1351 | - |
| Jun 17, 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | 2.1351 | 4,600 |
| Jun 14, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3000 | 2.1729 | 10,837 |
| Jun 13, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1351 | - |
| Jun 12, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.1351 | 7,506 |
| Jun 11, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2600 | 2.1351 | 8,512 |
| Jun 10, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2400 | 2.1162 | 8,409 |
| Jun 7, 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2200 | 2.0973 | 12,318 |
| Jun 6, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.0973 | 8,800 |
| Jun 5, 2024 | 2.2800 | 2.3200 | 2.2200 | 2.2200 | 2.0973 | 24,403 |
| Jun 4, 2024 | 2.1800 | 2.3000 | 2.1600 | 2.1800 | 2.0596 | 23,109 |
| Jun 3, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.0407 | 8,400 |
| May 31, 2024 | 2.1600 | 2.2200 | 2.1200 | 2.1600 | 2.0407 | 2,399 |
| May 30, 2024 | 2.3800 | 2.3800 | 2.1000 | 2.1000 | 1.9840 | 29,029 |
| May 29, 2024 | 2.1600 | 2.4800 | 2.1600 | 2.4200 | 2.2863 | 41,032 |
| May 28, 2024 | 2.1600 | 2.2600 | 2.1000 | 2.1800 | 2.0596 | 21,772 |
| May 27, 2024 | 2.2000 | 2.2000 | 2.0800 | 2.2000 | 2.0785 | 23,128 |
| May 24, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2600 | 2.1351 | 7,739 |
| May 23, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.1351 | 8,450 |
| May 22, 2024 | 2.4600 | 2.4600 | 2.2800 | 2.3000 | 2.1729 | 17,746 |
| May 21, 2024 | 2.2800 | 2.4400 | 2.2800 | 2.4000 | 2.2674 | 3,205 |
| May 20, 2024 | 2.6000 | 2.6000 | 2.2600 | 2.3200 | 2.1918 | 18,036 |
| May 17, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.4941 | 1,916 |
| May 16, 2024 | 2.7000 | 2.7800 | 2.6200 | 2.6400 | 2.4941 | 28,580 |