Cboe UK EUR
Aalberts N.V. (AALBA.XC)
31.04
0.00
(0.00%)
At close: May 15 at 9:38:13 AM GMT+1
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 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| May 15, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 2 |
| May 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 12, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 9, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 8, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 7, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 2, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Apr 30, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Apr 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Apr 28, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Apr 25, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Apr 24, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| Apr 23, 2025 | 27.58 | 27.72 | 27.41 | 27.52 | 27.52 | 985 |
| Apr 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Apr 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Apr 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 86 |
| Apr 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Apr 14, 2025 | 1.13 Dividend | |||||
| Apr 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Apr 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Apr 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Mar 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Mar 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Mar 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | - |
| Mar 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.07 | 3 |
| Mar 25, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 32.04 | - |
| Mar 24, 2025 | 33.07 | 33.17 | 33.07 | 33.17 | 32.04 | 1,690 |
| Mar 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 20, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 19, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 18, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 17, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 14, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 13, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 12, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 10, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 7, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 6, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 4, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | - |
| Mar 3, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 31.36 | 371 |
| Feb 28, 2025 | 32.25 | 32.25 | 32.22 | 32.22 | 31.12 | 713 |
| Feb 27, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 35.37 | - |
| Feb 26, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 35.37 | 312 |
| Feb 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 35.57 | - |
| Feb 24, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 35.57 | - |
| Feb 21, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 35.57 | - |
| Feb 20, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 35.57 | - |
| Feb 19, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 35.57 | 311 |
| Feb 18, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 34.85 | - |
| Feb 17, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 34.85 | - |
| Feb 14, 2025 | 36.18 | 36.18 | 36.08 | 36.08 | 34.85 | 840 |
| Feb 13, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 12, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 11, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 10, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 7, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 6, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Feb 3, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 31, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 30, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 29, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 28, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 24, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 23, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | - |
| Jan 22, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.20 | 24 |
| Jan 21, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 31.35 | - |
| Jan 20, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 31.35 | - |
| Jan 17, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 31.35 | - |
| Jan 16, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 31.35 | - |
| Jan 15, 2025 | 32.44 | 32.45 | 32.44 | 32.45 | 31.35 | 301 |
| Jan 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Jan 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 31, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 30, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 27, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 24, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 23, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 20, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 17, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 16, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 11, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 9, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 6, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 5, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 4, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 3, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Dec 2, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 29, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 28, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 27, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 26, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 25, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 21, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 20, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 18, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 15, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 14, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 11, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 8, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.00 | - |
| Nov 7, 2024 | 35.14 | 35.20 | 35.14 | 35.20 | 34.00 | 646 |
| Nov 6, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Nov 5, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Nov 4, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Nov 1, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 31, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 30, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 29, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 28, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 25, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 24, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 23, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 22, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 21, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 18, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 17, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 16, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 15, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | - |
| Oct 14, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.56 | 45 |
| Oct 11, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.17 | - |
| Oct 10, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.17 | 24 |
| Oct 9, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Oct 8, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Oct 7, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Oct 4, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Oct 3, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Oct 2, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Oct 1, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Sep 30, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Sep 27, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.96 | - |
| Sep 26, 2024 | 35.63 | 36.44 | 35.63 | 36.19 | 34.96 | 662 |
| Sep 25, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 24, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 23, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 20, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 19, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 18, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 17, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 16, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 13, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 12, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 11, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 10, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 9, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 6, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 5, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 4, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 3, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Sep 2, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Aug 30, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Aug 29, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | - |
| Aug 28, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | 31 |
| Aug 27, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 23, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 22, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 21, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 20, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 19, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 16, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 15, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 14, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 13, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 12, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.19 | - |
| Aug 9, 2024 | 33.50 | 33.54 | 33.32 | 33.32 | 32.19 | 790 |
| Aug 8, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.21 | - |
| Aug 7, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.21 | - |
| Aug 6, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.21 | - |
| Aug 5, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.21 | - |
| Aug 2, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.21 | - |
| Aug 1, 2024 | 35.12 | 35.14 | 34.38 | 34.38 | 33.21 | 1,876 |
| Jul 31, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.90 | - |
| Jul 30, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.90 | - |
| Jul 29, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.90 | - |
| Jul 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.90 | - |
| Jul 25, 2024 | 37.13 | 37.17 | 37.11 | 37.17 | 35.90 | 704 |
| Jul 24, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 23, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 22, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 19, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 18, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 17, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 16, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 15, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 12, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 11, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 10, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | - |
| Jul 9, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.82 | 152 |
| Jul 8, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jul 5, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jul 4, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jul 3, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jul 2, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jul 1, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 28, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 27, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 26, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 25, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 24, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 21, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 20, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 19, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.13 | - |
| Jun 18, 2024 | 41.49 | 41.57 | 41.41 | 41.54 | 40.13 | 563 |
| Jun 17, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 14, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 13, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 12, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 10, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 7, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 6, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 5, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 4, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| Jun 3, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| May 31, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| May 30, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.56 | - |
| May 29, 2024 | 45.11 | 45.11 | 45.10 | 45.10 | 43.56 | 225 |
| May 28, 2024 | 1.13 Dividend | |||||
| May 28, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 44.79 | - |
| May 24, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 43.70 | - |
| May 23, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 43.70 | - |
| May 22, 2024 | 46.37 | 46.37 | 46.36 | 46.37 | 43.70 | 47 |
| May 21, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 39.70 | - |
| May 20, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 39.70 | - |
| May 17, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 39.70 | - |
| May 16, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 39.70 | - |